Skip to main content
QUALCOMM Incorporated (QCOM)
NASDAQ: QCOM · Real-Time Price · USD
156.79
+1.33 (0.86%)
At close: Nov 22, 2024, 4:00 PM
156.56
-0.23 (-0.15%)
After-hours: Nov 22, 2024, 7:57 PM EST

QUALCOMM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 22, 2024154.79156.88153.73156.79156.790.86%5,542,600
Nov 21, 2024155.16156.94153.59155.46155.460.77%10,685,785
Nov 20, 2024164.00164.20152.95154.27154.27-6.34%14,483,042
Nov 19, 2024164.03166.23162.65164.71164.710.13%6,176,848
Nov 18, 2024162.60165.14162.00164.50164.502.49%7,816,812
Nov 15, 2024163.00164.33159.60160.50160.50-2.12%9,737,033
Nov 14, 2024162.95164.91161.87163.97163.972.21%7,012,644
Nov 13, 2024162.79162.94159.75160.42160.42-1.83%7,921,747
Nov 12, 2024167.05167.33161.86163.41163.41-2.90%8,483,331
Nov 11, 2024170.00170.79166.09168.29168.29-1.53%7,829,485
Nov 8, 2024172.09173.49168.76170.91170.91-1.16%10,736,646
Nov 7, 2024180.27182.10171.63172.91172.91-0.05%23,586,315
Nov 6, 2024169.25178.45168.67172.99172.994.27%17,661,921
Nov 5, 2024165.00167.59164.25165.91165.910.44%5,373,163
Nov 4, 2024165.06167.50163.64165.18165.18-0.05%4,949,802
Nov 1, 2024163.08166.09162.77165.27165.271.54%6,498,125
Oct 31, 2024167.62167.78162.08162.77162.77-2.89%10,261,236
Oct 30, 2024169.92171.74167.53167.62167.62-4.76%8,819,735
Oct 29, 2024172.20176.57171.26176.00176.002.19%6,427,746
Oct 28, 2024169.42173.15169.37172.22172.221.15%5,024,581
Oct 25, 2024170.28173.18169.81170.27170.271.29%5,496,607
Oct 24, 2024166.61168.94165.53168.10168.100.90%4,933,426
Oct 23, 2024169.34172.64164.30166.60166.60-3.80%9,788,217
Oct 22, 2024169.01173.48168.23173.18173.182.47%7,313,047
Oct 21, 2024169.64170.17166.07169.01169.01-1.12%7,297,738
Oct 18, 2024172.11172.58169.42170.92170.92-0.11%6,432,721
Oct 17, 2024175.62175.62171.02171.10171.10-0.22%6,093,179
Oct 16, 2024174.62174.67170.22171.48171.48-1.50%6,495,701
Oct 15, 2024177.22179.83172.75174.09174.09-2.22%12,910,401
Oct 14, 2024171.34178.87170.90178.04178.044.74%9,933,613
Oct 11, 2024168.00170.43166.87169.98169.980.87%3,801,395
Oct 10, 2024167.23168.75165.33168.52168.52-1.00%5,048,030
Oct 9, 2024165.95170.30164.67170.22170.222.33%5,486,488
Oct 8, 2024164.86167.72163.66166.34166.34-0.36%7,843,548
Oct 7, 2024167.64168.72165.74166.94166.94-1.16%4,359,327
Oct 4, 2024172.55172.80166.48168.90168.90-0.01%6,588,668
Oct 3, 2024165.95169.53165.66168.92168.920.36%6,260,212
Oct 2, 2024166.15169.75165.15168.32168.321.53%4,484,587
Oct 1, 2024169.80170.29164.08165.78165.78-2.51%8,277,568
Sep 30, 2024171.37172.23167.75170.05170.05-0.05%8,103,000
Sep 27, 2024173.00173.45169.83170.13170.13-1.47%5,880,662
Sep 26, 2024174.91175.75166.78172.66172.662.61%8,474,993
Sep 25, 2024166.28168.59165.76168.27168.270.79%5,095,502
Sep 24, 2024167.42169.36165.98166.95166.950.60%9,666,799
Sep 23, 2024168.42169.98165.35165.96165.96-1.75%9,810,047
Sep 20, 2024172.69173.07164.30168.92168.92-2.87%27,546,386
Sep 19, 2024174.42176.80172.49173.92173.923.34%10,900,028
Sep 18, 2024169.52172.42167.70168.30168.30-0.24%5,877,581
Sep 17, 2024168.88169.50166.08168.70168.701.25%5,828,016
Sep 16, 2024164.93167.34163.79166.61166.61-0.67%6,510,034
Sep 13, 2024165.81168.30165.44167.73167.731.67%4,049,902
Sep 12, 2024165.88166.31162.90164.98164.98-0.95%6,045,562
Sep 11, 2024162.36166.90159.25166.56166.563.02%8,275,440
Sep 10, 2024160.00162.06157.68161.68161.680.57%7,918,073
Sep 9, 2024161.09162.37158.57160.77160.771.63%7,494,915
Sep 6, 2024162.74163.19157.13158.19158.19-3.37%10,703,047
Sep 5, 2024163.08165.80161.85163.70163.70-0.99%5,599,989
Sep 4, 2024163.00168.24162.63165.33164.481.28%6,453,864
Sep 3, 2024171.89172.16162.00163.24162.40-6.88%11,620,265
Aug 30, 2024172.29175.46170.80175.30174.393.43%11,110,813
Aug 29, 2024173.42176.36168.93169.49168.61-1.37%12,514,154
Aug 28, 2024174.38175.72169.63171.85170.96-1.20%6,534,566
Aug 27, 2024169.17174.44168.27173.93173.032.62%6,498,782
Aug 26, 2024171.97172.38168.53169.49168.61-2.31%7,437,611
Aug 23, 2024171.76174.62170.63173.50172.602.66%6,823,561
Aug 22, 2024174.30174.59168.38169.00168.13-3.00%6,743,476
Aug 21, 2024172.99174.87172.08174.22173.321.23%6,309,503
Aug 20, 2024173.86175.43171.15172.11171.22-1.23%6,222,388
Aug 19, 2024171.57174.32168.74174.26173.361.21%6,708,083
Aug 16, 2024172.29173.38170.63172.18171.29-0.67%5,435,739
Aug 15, 2024171.75174.64170.61173.34172.453.70%10,752,143
Aug 14, 2024170.64171.26164.73167.15166.29-1.37%7,208,248
Aug 13, 2024164.30169.56163.28169.47168.604.04%11,102,075
Aug 12, 2024160.56163.39157.42162.89162.05-0.97%8,548,033
Aug 9, 2024164.07165.89161.98164.48163.63-0.28%4,824,606
Aug 8, 2024160.74165.59157.87164.95164.105.66%9,590,873
Aug 7, 2024163.58164.32155.50156.12155.31-1.64%9,266,867
Aug 6, 2024158.42163.63156.50158.72157.900.49%9,301,031
Aug 5, 2024153.27162.82151.39157.95157.13-0.85%12,733,905
Aug 2, 2024160.52164.26157.53159.31158.49-2.86%16,618,860
Aug 1, 2024171.76176.97161.33164.00163.15-9.37%24,795,022
Jul 31, 2024175.58181.08173.41180.95180.028.39%19,222,187
Jul 30, 2024179.34179.40166.77166.94166.08-6.55%15,338,918
Jul 29, 2024181.50182.64177.85178.64177.72-0.78%6,051,554
Jul 26, 2024179.01181.30177.57180.05179.122.66%6,567,842
Jul 25, 2024179.62180.24173.27175.39174.48-3.14%12,700,063
Jul 24, 2024189.34189.61180.69181.07180.14-6.35%13,295,252
Jul 23, 2024194.20196.24192.15193.35192.35-0.83%5,796,721
Jul 22, 2024191.00195.50189.05194.97193.964.70%7,590,017
Jul 19, 2024191.69193.09185.76186.21185.25-2.74%9,195,710
Jul 18, 2024193.78193.90186.95191.46190.47-0.07%9,960,596
Jul 17, 2024199.73200.00190.56191.60190.61-8.61%16,156,207
Jul 16, 2024210.00211.09206.62209.64208.560.70%5,998,488
Jul 15, 2024203.00209.24202.79208.18207.112.84%7,463,726
Jul 12, 2024201.66206.08200.25202.43201.381.29%7,217,219
Jul 11, 2024210.02210.13199.77199.85198.82-4.29%8,602,248
Jul 10, 2024208.74209.24206.56208.80207.720.81%5,159,400
Jul 9, 2024206.48208.55204.66207.12206.05-0.37%5,276,289
Jul 8, 2024207.24210.44206.15207.89206.821.04%6,920,442
Jul 5, 2024205.85206.75203.98205.75204.690.95%6,375,172