QUALCOMM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 21, 2026	156.33	157.53	154.62	156.37	156.37	1.49%	9,140,295
Jan 20, 2026	154.95	157.72	153.25	154.07	154.07	-3.36%	11,736,067
Jan 16, 2026	161.39	161.70	159.21	159.42	159.42	-1.22%	11,902,666
Jan 15, 2026	166.45	166.50	161.03	161.39	161.39	-1.91%	9,170,805
Jan 14, 2026	163.69	164.74	162.35	164.54	164.54	-0.45%	7,899,182
Jan 13, 2026	166.98	168.35	164.97	165.29	165.29	-2.35%	9,857,111
Jan 12, 2026	175.88	175.88	169.24	169.27	169.27	-4.79%	13,645,174
Jan 9, 2026	178.12	179.44	174.80	177.78	177.78	-2.25%	9,662,223
Jan 8, 2026	178.80	184.31	176.20	181.87	181.87	0.93%	8,353,491
Jan 7, 2026	182.39	184.07	177.11	180.19	180.19	-1.24%	9,853,049
Jan 6, 2026	177.21	184.45	176.62	182.45	182.45	3.48%	11,033,895
Jan 5, 2026	175.46	178.85	174.01	176.31	176.31	1.93%	8,972,210
Jan 2, 2026	173.80	174.68	172.20	172.98	172.98	1.13%	6,532,243
Dec 31, 2025	173.61	173.78	171.01	171.05	171.05	-1.50%	4,682,573
Dec 30, 2025	174.06	174.40	173.34	173.65	173.65	0.13%	3,429,263
Dec 29, 2025	174.01	175.19	172.79	173.43	173.43	-0.79%	3,978,377
Dec 26, 2025	175.00	175.50	174.35	174.81	174.81	0.02%	2,442,840
Dec 24, 2025	175.04	175.49	174.42	174.77	174.77	0.01%	1,645,260
Dec 23, 2025	173.61	175.27	173.51	174.75	174.75	0.30%	4,690,449
Dec 22, 2025	177.56	178.32	173.90	174.22	174.22	-0.59%	6,422,135
Dec 19, 2025	174.44	177.19	174.20	175.25	175.25	0.61%	25,223,476
Dec 18, 2025	175.71	177.08	173.53	174.19	174.19	1.07%	8,967,544
Dec 17, 2025	176.12	177.48	172.05	172.34	172.34	-2.15%	8,501,903
Dec 16, 2025	179.19	179.19	174.81	176.12	176.12	-1.75%	7,135,986
Dec 15, 2025	179.72	180.31	176.39	179.26	179.26	0.54%	6,954,650
Dec 12, 2025	181.25	183.11	177.87	178.29	178.29	-1.64%	8,865,761
Dec 11, 2025	181.37	181.64	178.09	181.27	181.27	-0.52%	6,319,247
Dec 10, 2025	175.81	183.44	175.25	182.21	182.21	3.53%	11,100,123
Dec 9, 2025	174.50	176.35	172.32	176.00	176.00	0.39%	7,719,074
Dec 8, 2025	174.74	175.50	173.72	175.31	175.31	0.29%	6,690,187
Dec 5, 2025	174.74	177.25	174.50	174.81	174.81	0.26%	8,400,077
Dec 4, 2025	174.33	174.93	173.23	174.35	174.35	-0.41%	7,245,026
Dec 3, 2025	170.90	175.09	170.35	175.07	174.18	2.56%	7,624,346
Dec 2, 2025	168.75	171.17	167.64	170.70	169.83	1.58%	9,159,133
Dec 1, 2025	165.91	169.03	165.50	168.04	167.19	-0.03%	6,818,321
Nov 28, 2025	165.03	168.19	164.13	168.09	167.24	1.79%	5,068,827
Nov 26, 2025	164.12	166.25	163.15	165.14	164.30	1.13%	7,967,687
Nov 25, 2025	163.99	164.97	161.87	163.30	162.47	-1.07%	7,758,117
Nov 24, 2025	164.37	166.94	163.72	165.06	164.22	1.08%	12,070,083
Nov 21, 2025	160.75	165.27	159.10	163.30	162.47	2.32%	10,815,045
Nov 20, 2025	167.13	168.88	158.85	159.59	158.78	-3.93%	12,075,367
Nov 19, 2025	164.69	167.51	164.11	166.11	165.27	0.64%	8,176,450
Nov 18, 2025	164.89	166.79	161.39	165.06	164.22	-1.01%	11,073,247
Nov 17, 2025	172.80	174.84	165.17	166.75	165.90	-4.16%	10,211,090
Nov 14, 2025	171.78	175.69	171.40	173.98	173.10	-0.30%	7,949,889
Nov 13, 2025	176.63	178.83	173.03	174.50	173.61	-1.23%	9,526,052
Nov 12, 2025	175.00	177.42	174.88	176.67	175.77	1.55%	8,785,819
Nov 11, 2025	171.00	175.98	171.00	173.98	173.10	1.40%	8,419,074
Nov 10, 2025	173.76	174.80	169.50	171.57	170.70	0.40%	10,129,284
Nov 7, 2025	172.73	174.25	168.25	170.89	170.02	-1.33%	10,614,712