QUALCOMM Incorporated (QCOM)
NASDAQ: QCOM · Real-Time Price · USD
158.66
-1.58 (-0.99%)
At close: Sep 9, 2025, 4:00 PM
158.25
-0.41 (-0.26%)
After-hours: Sep 9, 2025, 7:59 PM EDT
QUALCOMM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 160.37 | 161.61 | 157.57 | 158.66 | 158.66 | -0.99% | 6,111,208 |
| Sep 8, 2025 | 160.29 | 160.29 | 158.01 | 160.24 | 160.24 | 0.25% | 7,019,709 |
| Sep 5, 2025 | 160.08 | 163.49 | 159.15 | 159.84 | 159.84 | 0.08% | 7,954,191 |
| Sep 4, 2025 | 156.20 | 159.86 | 154.47 | 159.71 | 159.71 | 1.55% | 7,781,194 |
| Sep 3, 2025 | 159.40 | 159.57 | 156.06 | 157.28 | 156.41 | -0.94% | 6,074,682 |
| Sep 2, 2025 | 157.82 | 158.94 | 154.60 | 158.78 | 157.90 | -1.21% | 7,520,324 |
| Aug 29, 2025 | 159.53 | 161.60 | 159.40 | 160.73 | 159.84 | -0.04% | 9,949,092 |
| Aug 28, 2025 | 159.91 | 161.22 | 159.03 | 160.80 | 159.91 | 0.64% | 8,156,289 |
| Aug 27, 2025 | 158.36 | 159.97 | 157.80 | 159.77 | 158.89 | 0.38% | 4,549,850 |
| Aug 26, 2025 | 157.66 | 159.96 | 157.41 | 159.17 | 158.29 | 1.76% | 9,173,048 |
| Aug 25, 2025 | 157.61 | 158.05 | 155.40 | 156.42 | 155.55 | -1.01% | 4,653,018 |
| Aug 22, 2025 | 154.83 | 159.89 | 154.56 | 158.01 | 157.13 | 2.52% | 7,711,478 |
| Aug 21, 2025 | 154.82 | 155.20 | 153.05 | 154.13 | 153.28 | -0.84% | 4,997,281 |
| Aug 20, 2025 | 156.39 | 156.64 | 153.46 | 155.44 | 154.58 | -0.52% | 7,151,699 |
| Aug 19, 2025 | 159.07 | 159.43 | 156.05 | 156.25 | 155.38 | -1.67% | 6,396,532 |
| Aug 18, 2025 | 157.78 | 159.75 | 157.24 | 158.90 | 158.02 | 0.67% | 4,774,409 |
| Aug 15, 2025 | 158.04 | 159.26 | 156.69 | 157.85 | 156.98 | -0.15% | 7,583,742 |
| Aug 14, 2025 | 154.90 | 158.65 | 154.90 | 158.09 | 157.21 | 0.96% | 6,294,848 |
| Aug 13, 2025 | 153.97 | 157.11 | 153.63 | 156.59 | 155.72 | 1.86% | 7,103,331 |
| Aug 12, 2025 | 148.80 | 153.90 | 148.57 | 153.73 | 152.88 | 3.89% | 9,307,675 |
| Aug 11, 2025 | 148.58 | 151.06 | 147.71 | 147.97 | 147.15 | 0.28% | 6,215,927 |
| Aug 8, 2025 | 146.35 | 148.02 | 145.69 | 147.56 | 146.74 | 1.14% | 5,028,685 |
| Aug 7, 2025 | 148.32 | 148.32 | 144.81 | 145.90 | 145.09 | 0.04% | 6,753,460 |
| Aug 6, 2025 | 146.65 | 146.71 | 144.11 | 145.84 | 145.03 | -0.59% | 8,475,658 |
| Aug 5, 2025 | 148.52 | 148.65 | 145.67 | 146.71 | 145.90 | -0.54% | 7,794,509 |
| Aug 4, 2025 | 148.51 | 150.79 | 147.08 | 147.51 | 146.69 | -0.46% | 8,150,186 |
| Aug 1, 2025 | 146.46 | 149.17 | 145.79 | 148.19 | 147.37 | 0.97% | 12,706,714 |
| Jul 31, 2025 | 153.11 | 156.80 | 145.58 | 146.76 | 145.95 | -7.73% | 24,440,140 |
| Jul 30, 2025 | 163.00 | 163.27 | 158.00 | 159.06 | 158.18 | -1.86% | 14,382,464 |
| Jul 29, 2025 | 162.04 | 163.60 | 161.14 | 162.08 | 161.18 | 0.64% | 9,460,889 |
| Jul 28, 2025 | 159.76 | 161.96 | 159.16 | 161.05 | 160.16 | 1.67% | 9,627,310 |
| Jul 25, 2025 | 158.90 | 159.20 | 157.41 | 158.40 | 157.52 | -0.28% | 4,808,242 |
| Jul 24, 2025 | 158.35 | 159.09 | 156.79 | 158.84 | 157.96 | -0.65% | 5,014,820 |
| Jul 23, 2025 | 158.59 | 160.04 | 156.93 | 159.88 | 158.99 | 1.20% | 7,296,150 |
| Jul 22, 2025 | 158.96 | 159.04 | 156.17 | 157.99 | 157.11 | -0.62% | 6,951,574 |
| Jul 21, 2025 | 154.92 | 159.93 | 154.91 | 158.97 | 158.09 | 2.69% | 7,662,335 |
| Jul 18, 2025 | 153.04 | 155.43 | 152.73 | 154.80 | 153.94 | 1.44% | 7,433,858 |
| Jul 17, 2025 | 153.00 | 153.53 | 151.80 | 152.61 | 151.76 | -0.95% | 7,018,604 |
| Jul 16, 2025 | 154.30 | 154.50 | 151.54 | 154.07 | 153.22 | -0.15% | 7,106,685 |
| Jul 15, 2025 | 156.29 | 156.71 | 154.12 | 154.30 | 153.45 | 0.01% | 6,467,332 |
| Jul 14, 2025 | 156.42 | 156.50 | 153.48 | 154.29 | 153.44 | -2.01% | 7,382,550 |
| Jul 11, 2025 | 159.00 | 159.17 | 157.15 | 157.46 | 156.59 | -1.02% | 5,907,658 |
| Jul 10, 2025 | 158.99 | 160.29 | 157.79 | 159.09 | 158.21 | -0.16% | 5,675,549 |
| Jul 9, 2025 | 159.40 | 161.48 | 158.25 | 159.35 | 158.47 | -0.06% | 4,190,120 |
| Jul 8, 2025 | 159.47 | 161.83 | 158.61 | 159.45 | 158.57 | 0.86% | 6,879,080 |
| Jul 7, 2025 | 161.11 | 161.49 | 157.57 | 158.09 | 157.21 | -2.54% | 7,187,449 |
| Jul 3, 2025 | 163.05 | 163.96 | 162.09 | 162.21 | 161.31 | -0.07% | 4,280,773 |
| Jul 2, 2025 | 159.68 | 162.79 | 158.80 | 162.32 | 161.42 | 1.83% | 8,916,394 |
| Jul 1, 2025 | 158.22 | 161.65 | 157.98 | 159.40 | 158.52 | 0.09% | 8,942,314 |
| Jun 30, 2025 | 158.39 | 159.86 | 157.80 | 159.26 | 158.38 | 0.45% | 7,988,244 |