QUALCOMM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	137.59	139.66	135.80	137.14	-	-1.70%	5,604,503
Mar 4, 2026	138.22	139.89	137.42	139.51	138.62	1.00%	9,179,274
Mar 3, 2026	138.27	139.20	136.30	138.13	137.25	-2.06%	10,372,448
Mar 2, 2026	137.83	142.01	136.89	141.03	140.13	-0.93%	8,963,863
Feb 27, 2026	142.86	143.91	141.35	142.36	141.45	-2.22%	12,439,865
Feb 26, 2026	145.92	146.94	144.52	145.59	144.66	-0.16%	8,642,078
Feb 25, 2026	145.60	146.03	144.02	145.82	144.89	0.72%	7,358,297
Feb 24, 2026	142.56	146.37	142.06	144.78	143.86	3.11%	11,085,713
Feb 23, 2026	141.97	144.06	139.64	140.41	139.51	-1.73%	8,260,065
Feb 20, 2026	140.31	144.07	140.10	142.88	141.97	1.14%	10,265,141
Feb 19, 2026	141.88	142.32	139.90	141.27	140.37	-1.38%	8,219,408
Feb 18, 2026	143.50	144.48	140.72	143.24	142.33	0.43%	9,944,518
Feb 17, 2026	141.00	143.50	140.01	142.63	141.72	1.37%	10,670,747
Feb 13, 2026	137.12	141.48	136.74	140.70	139.80	1.61%	13,134,422
Feb 12, 2026	140.86	141.50	136.74	138.47	137.59	-1.82%	12,416,602
Feb 11, 2026	140.03	142.39	139.11	141.04	140.14	0.68%	9,379,251
Feb 10, 2026	138.15	140.41	136.79	140.09	139.20	0.83%	9,762,893
Feb 9, 2026	137.10	139.94	136.50	138.93	138.04	1.16%	11,022,743
Feb 6, 2026	136.87	139.15	135.28	137.34	136.46	0.76%	15,036,844
Feb 5, 2026	132.92	139.33	132.73	136.30	135.43	-8.46%	30,229,556
Feb 4, 2026	148.71	153.47	148.17	148.89	147.94	1.16%	19,249,273
Feb 3, 2026	150.72	150.72	144.30	147.18	146.24	-3.56%	11,966,390
Feb 2, 2026	150.97	153.64	150.82	152.62	151.65	0.68%	9,099,119
Jan 30, 2026	149.96	153.07	149.83	151.59	150.62	-0.41%	9,577,248
Jan 29, 2026	153.09	153.23	149.73	152.22	151.25	-0.31%	9,142,912
Jan 28, 2026	152.00	154.00	150.40	152.70	151.73	-0.22%	8,538,968
Jan 27, 2026	156.33	156.74	152.66	153.04	152.06	-0.96%	8,354,602
Jan 26, 2026	154.80	156.20	154.30	154.52	153.53	-0.83%	8,004,190
Jan 23, 2026	157.04	157.98	154.85	155.82	154.83	-1.25%	7,106,729
Jan 22, 2026	158.47	159.43	156.81	157.80	156.79	0.91%	7,450,265
Jan 21, 2026	156.33	157.53	154.62	156.37	155.37	1.49%	9,181,864
Jan 20, 2026	154.95	157.72	153.25	154.07	153.09	-3.36%	11,971,422
Jan 16, 2026	161.39	161.70	159.21	159.42	158.40	-1.22%	11,990,784
Jan 15, 2026	166.45	166.50	161.03	161.39	160.36	-1.91%	9,241,619
Jan 14, 2026	163.69	164.74	162.35	164.54	163.49	-0.45%	7,959,944
Jan 13, 2026	166.98	168.35	164.97	165.29	164.24	-2.35%	9,993,286
Jan 12, 2026	175.88	175.88	169.24	169.27	168.19	-4.79%	13,657,649
Jan 9, 2026	178.12	179.44	174.80	177.78	176.65	-2.25%	9,662,223
Jan 8, 2026	178.80	184.31	176.20	181.87	180.71	0.93%	8,353,491
Jan 7, 2026	182.39	184.07	177.11	180.19	179.04	-1.24%	9,853,049
Jan 6, 2026	177.21	184.45	176.62	182.45	181.29	3.48%	11,033,895
Jan 5, 2026	175.46	178.85	174.01	176.31	175.19	1.93%	8,972,210
Jan 2, 2026	173.80	174.68	172.20	172.98	171.88	1.13%	6,532,243
Dec 31, 2025	173.61	173.78	171.01	171.05	169.96	-1.50%	4,682,573
Dec 30, 2025	174.06	174.40	173.34	173.65	172.54	0.13%	3,429,263
Dec 29, 2025	174.01	175.19	172.79	173.43	172.32	-0.79%	3,978,377
Dec 26, 2025	175.00	175.50	174.35	174.81	173.69	0.02%	2,442,840
Dec 24, 2025	175.04	175.49	174.42	174.77	173.66	0.01%	1,645,260
Dec 23, 2025	173.61	175.27	173.51	174.75	173.64	0.30%	4,690,449
Dec 22, 2025	177.56	178.32	173.90	174.22	173.11	-0.59%	6,422,135