QUALCOMM Incorporated (QCOM)
NASDAQ: QCOM · Real-Time Price · USD
166.36
+1.06 (0.64%)
At close: Sep 30, 2025, 4:00 PM EDT
166.20
-0.16 (-0.10%)
After-hours: Sep 30, 2025, 5:47 PM EDT
QUALCOMM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 165.64 | 166.84 | 164.88 | 166.36 | - | 0.64% | 5,583,011 |
| Sep 29, 2025 | 169.20 | 169.84 | 164.76 | 165.30 | 165.30 | -2.30% | 7,523,124 |
| Sep 26, 2025 | 169.68 | 170.93 | 168.13 | 169.20 | 169.20 | -0.28% | 4,846,018 |
| Sep 25, 2025 | 171.21 | 171.97 | 167.94 | 169.68 | 169.68 | -2.23% | 8,093,721 |
| Sep 24, 2025 | 169.05 | 174.44 | 168.67 | 173.55 | 173.55 | 2.37% | 9,213,654 |
| Sep 23, 2025 | 169.82 | 170.85 | 168.30 | 169.53 | 169.53 | -0.11% | 5,468,356 |
| Sep 22, 2025 | 166.85 | 170.22 | 165.92 | 169.72 | 169.72 | 1.72% | 6,196,606 |
| Sep 19, 2025 | 169.17 | 169.58 | 166.29 | 166.85 | 166.85 | -0.76% | 19,444,430 |
| Sep 18, 2025 | 166.88 | 168.86 | 166.23 | 168.13 | 168.13 | 1.74% | 10,421,217 |
| Sep 17, 2025 | 164.68 | 166.37 | 163.23 | 165.26 | 165.26 | 0.68% | 6,057,848 |
| Sep 16, 2025 | 161.82 | 165.00 | 161.50 | 164.14 | 164.14 | 1.81% | 7,997,458 |
| Sep 15, 2025 | 161.40 | 162.68 | 160.21 | 161.22 | 161.22 | -0.38% | 5,604,785 |
| Sep 12, 2025 | 161.33 | 162.33 | 159.58 | 161.83 | 161.83 | 0.20% | 5,430,605 |
| Sep 11, 2025 | 159.19 | 162.07 | 157.96 | 161.51 | 161.51 | 1.61% | 8,360,155 |
| Sep 10, 2025 | 158.62 | 159.21 | 156.61 | 158.95 | 158.95 | 0.18% | 8,256,930 |
| Sep 9, 2025 | 160.37 | 161.61 | 157.57 | 158.66 | 158.66 | -0.99% | 6,125,983 |
| 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 |