QUALCOMM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 4, 2025	149.36	149.40	148.48	149.30	149.30	3.28%	255
Dec 2, 2025	144.70	146.14	144.56	144.56	143.80	0.08%	73
Dec 1, 2025	143.60	144.54	142.64	144.44	143.68	0.19%	152
Nov 28, 2025	143.98	144.30	142.40	144.16	143.40	0.71%	73
Nov 27, 2025	142.80	143.26	142.80	143.14	142.38	0.42%	3
Nov 26, 2025	141.76	142.54	141.76	142.54	141.79	0.93%	38
Nov 25, 2025	142.34	142.44	140.42	141.22	140.47	-2.11%	220
Nov 24, 2025	142.62	144.26	141.62	144.26	143.50	2.66%	147
Nov 21, 2025	137.98	140.52	136.86	140.52	139.78	-2.47%	674
Nov 20, 2025	145.92	146.24	144.08	144.08	143.32	0.29%	214
Nov 19, 2025	142.52	143.66	142.52	143.66	142.90	1.47%	1
Nov 18, 2025	142.80	143.38	141.06	141.58	140.83	-2.96%	428
Nov 17, 2025	151.02	151.02	145.90	145.90	145.13	-3.15%	75
Nov 14, 2025	148.94	150.64	146.98	150.64	149.84	0.47%	219
Nov 13, 2025	152.38	153.10	149.94	149.94	149.15	-1.52%	138
Nov 12, 2025	150.86	152.54	150.82	152.26	151.46	1.63%	52
Nov 11, 2025	147.80	151.20	147.56	149.82	149.03	1.55%	181
Nov 10, 2025	149.64	150.36	147.54	147.54	146.76	0.53%	4
Nov 7, 2025	150.50	150.50	146.76	146.76	145.99	-1.36%	81
Nov 6, 2025	151.04	153.70	148.78	148.78	147.99	-3.41%	740
Nov 5, 2025	150.46	154.04	150.00	154.04	153.23	0.85%	104
Nov 4, 2025	154.50	156.06	152.74	152.74	151.93	-1.85%	121
Nov 3, 2025	157.40	158.98	155.44	155.62	154.80	-1.29%	257
Oct 31, 2025	154.64	157.68	154.34	157.66	156.83	1.55%	260
Oct 30, 2025	154.76	155.52	153.42	155.26	154.44	0.28%	222
Oct 29, 2025	156.88	156.88	154.66	154.82	154.00	-0.82%	287
Oct 28, 2025	161.90	161.90	154.22	156.10	155.28	-4.58%	1,143
Oct 27, 2025	147.10	175.52	146.22	163.60	162.74	12.15%	1,198
Oct 24, 2025	146.72	147.54	145.88	145.88	145.11	-0.59%	-
Oct 23, 2025	146.16	146.74	145.24	146.74	145.97	1.48%	-
Oct 22, 2025	145.02	145.40	143.96	144.60	143.84	-0.12%	-
Oct 21, 2025	143.36	144.78	143.22	144.78	144.02	1.70%	-
Oct 20, 2025	141.06	142.36	139.08	142.36	141.61	2.40%	191
Oct 17, 2025	138.88	140.22	138.20	139.02	138.29	-1.29%	246
Oct 16, 2025	141.50	141.60	140.40	140.84	140.10	1.37%	350
Oct 15, 2025	141.16	141.16	138.94	138.94	138.21	-0.73%	74
Oct 14, 2025	137.60	139.96	137.08	139.96	139.22	0.66%	-
Oct 13, 2025	136.82	139.04	135.34	139.04	138.31	2.19%	-
Oct 10, 2025	143.44	143.44	136.06	136.06	135.34	-4.24%	497
Oct 9, 2025	144.32	144.36	142.08	142.08	141.33	-1.85%	22
Oct 8, 2025	143.04	144.76	141.68	144.76	144.00	0.77%	-
Oct 7, 2025	144.20	146.32	143.66	143.66	142.90	-0.86%	71
Oct 6, 2025	145.02	145.50	144.90	144.90	144.14	-	-
Oct 3, 2025	144.66	144.90	143.86	144.90	144.14	1.19%	-
Oct 2, 2025	142.40	143.32	142.28	143.20	142.44	1.81%	-
Oct 1, 2025	141.78	142.48	140.32	140.66	139.92	-0.62%	124
Sep 30, 2025	140.76	141.54	140.76	141.54	140.79	0.23%	4
Sep 29, 2025	145.14	145.20	141.22	141.22	140.47	-2.30%	-
Sep 26, 2025	145.40	145.40	144.24	144.54	143.78	-1.01%	-
Sep 25, 2025	146.60	147.08	145.30	146.02	145.25	-1.12%	444