QUALCOMM Incorporated (QCOM)
NASDAQ: QCOM · Real-Time Price · USD
152.72
-5.25 (-3.32%)
At close: Mar 28, 2025, 4:00 PM
152.40
-0.32 (-0.21%)
After-hours: Mar 28, 2025, 7:59 PM EDT
QUALCOMM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 156.92 | 157.64 | 151.56 | 152.72 | 152.72 | -3.32% | 8,852,845 |
| Mar 27, 2025 | 158.21 | 159.25 | 155.75 | 157.97 | 157.97 | -0.27% | 6,101,990 |
| Mar 26, 2025 | 159.45 | 160.81 | 156.85 | 158.39 | 158.39 | -1.10% | 5,965,132 |
| Mar 25, 2025 | 159.88 | 161.47 | 159.42 | 160.15 | 160.15 | 0.04% | 3,978,200 |
| Mar 24, 2025 | 160.00 | 161.00 | 158.80 | 160.08 | 160.08 | 2.08% | 6,033,350 |
| Mar 21, 2025 | 154.98 | 157.42 | 153.56 | 156.82 | 156.82 | -0.72% | 10,949,252 |
| Mar 20, 2025 | 158.00 | 159.12 | 156.52 | 157.95 | 157.95 | -0.20% | 5,089,255 |
| Mar 19, 2025 | 156.43 | 160.52 | 155.06 | 158.26 | 158.26 | 1.26% | 5,870,969 |
| Mar 18, 2025 | 157.95 | 159.73 | 155.92 | 156.29 | 156.29 | -1.05% | 6,898,367 |
| Mar 17, 2025 | 155.60 | 158.72 | 155.44 | 157.95 | 157.95 | 0.87% | 5,781,412 |
| Mar 14, 2025 | 153.56 | 156.95 | 153.54 | 156.58 | 156.58 | 3.05% | 5,309,435 |
| Mar 13, 2025 | 152.60 | 155.63 | 150.42 | 151.94 | 151.94 | -0.56% | 5,861,709 |
| Mar 12, 2025 | 154.21 | 155.86 | 151.92 | 152.80 | 152.80 | -0.20% | 7,117,435 |
| Mar 11, 2025 | 154.85 | 156.23 | 150.86 | 153.10 | 153.10 | -1.21% | 8,692,939 |
| Mar 10, 2025 | 157.35 | 159.26 | 152.61 | 154.98 | 154.98 | -3.87% | 10,087,273 |
| Mar 7, 2025 | 155.22 | 161.82 | 155.22 | 161.22 | 161.22 | 3.32% | 8,727,617 |
| Mar 6, 2025 | 154.11 | 157.88 | 154.09 | 156.04 | 156.04 | -1.55% | 7,808,129 |
| Mar 5, 2025 | 155.04 | 159.15 | 153.03 | 158.49 | 157.63 | 2.61% | 6,786,851 |
| Mar 4, 2025 | 155.27 | 157.20 | 151.35 | 154.46 | 153.62 | 0.55% | 8,956,839 |
| Mar 3, 2025 | 158.99 | 160.08 | 152.52 | 153.62 | 152.79 | -2.26% | 9,601,853 |
| Feb 28, 2025 | 155.10 | 157.31 | 153.40 | 157.17 | 156.32 | 1.77% | 10,149,470 |
| Feb 27, 2025 | 162.34 | 163.25 | 154.10 | 154.44 | 153.60 | -4.73% | 10,807,193 |
| Feb 26, 2025 | 161.83 | 164.14 | 160.93 | 162.10 | 161.22 | 0.55% | 9,161,867 |
| Feb 25, 2025 | 161.66 | 163.33 | 159.44 | 161.22 | 160.35 | 0.07% | 8,244,945 |
| Feb 24, 2025 | 165.91 | 166.59 | 160.99 | 161.10 | 160.23 | -2.62% | 9,827,839 |
| Feb 21, 2025 | 174.98 | 175.43 | 165.21 | 165.43 | 164.53 | -4.76% | 12,531,871 |
| Feb 20, 2025 | 176.00 | 176.39 | 172.90 | 173.70 | 172.76 | -0.87% | 6,316,412 |
| Feb 19, 2025 | 173.99 | 176.50 | 173.35 | 175.22 | 174.27 | 0.91% | 6,849,614 |
| Feb 18, 2025 | 173.26 | 173.72 | 171.24 | 173.64 | 172.70 | 0.82% | 7,292,649 |
| Feb 14, 2025 | 172.60 | 172.82 | 171.04 | 172.23 | 171.30 | 0.05% | 4,691,344 |
| Feb 13, 2025 | 170.19 | 172.36 | 169.47 | 172.15 | 171.22 | 1.09% | 6,362,183 |
| Feb 12, 2025 | 169.55 | 170.93 | 168.24 | 170.29 | 169.37 | -0.99% | 5,505,696 |
| Feb 11, 2025 | 169.65 | 172.70 | 169.11 | 171.99 | 171.06 | 0.37% | 6,588,067 |
| Feb 10, 2025 | 169.73 | 171.80 | 169.00 | 171.36 | 170.43 | 2.02% | 6,237,693 |
| Feb 7, 2025 | 169.83 | 171.30 | 166.06 | 167.96 | 167.05 | -0.80% | 7,841,658 |
| Feb 6, 2025 | 167.84 | 169.49 | 165.40 | 169.32 | 168.40 | -3.72% | 16,293,503 |
| Feb 5, 2025 | 173.00 | 177.00 | 169.90 | 175.86 | 174.91 | 1.63% | 15,420,587 |
| Feb 4, 2025 | 168.50 | 173.79 | 168.50 | 173.04 | 172.10 | 1.64% | 5,457,922 |
| Feb 3, 2025 | 168.88 | 172.58 | 168.06 | 170.24 | 169.32 | -1.56% | 7,447,086 |
| Jan 31, 2025 | 172.51 | 176.79 | 172.29 | 172.93 | 171.99 | 0.58% | 7,808,977 |
| Jan 30, 2025 | 172.34 | 173.54 | 170.97 | 171.93 | 171.00 | 0.13% | 6,010,556 |
| Jan 29, 2025 | 171.55 | 173.49 | 170.22 | 171.71 | 170.78 | 0.09% | 5,118,924 |
| Jan 28, 2025 | 170.22 | 173.49 | 169.81 | 171.55 | 170.62 | 0.22% | 8,720,168 |
| Jan 27, 2025 | 172.10 | 172.20 | 167.28 | 171.18 | 170.25 | -0.54% | 15,632,612 |
| Jan 24, 2025 | 175.10 | 175.20 | 171.94 | 172.11 | 171.18 | -1.29% | 5,825,772 |
| Jan 23, 2025 | 170.38 | 174.38 | 169.38 | 174.36 | 173.42 | 2.42% | 7,172,321 |
| Jan 22, 2025 | 168.32 | 172.09 | 168.19 | 170.24 | 169.32 | 1.78% | 7,281,689 |
| Jan 21, 2025 | 166.00 | 168.68 | 165.35 | 167.27 | 166.36 | 1.65% | 7,380,518 |
| Jan 17, 2025 | 165.38 | 165.61 | 163.10 | 164.56 | 163.67 | 1.94% | 8,097,475 |
| Jan 16, 2025 | 165.35 | 165.84 | 161.28 | 161.43 | 160.56 | -1.81% | 7,188,856 |