QUALCOMM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2025	149.86	150.50	147.24	148.34	148.34	0.50%	5,975,015
May 28, 2025	148.82	149.49	147.36	147.60	147.60	-0.69%	7,032,262
May 27, 2025	147.55	149.35	146.43	148.63	148.63	2.24%	9,788,753
May 23, 2025	143.42	146.49	141.77	145.38	145.38	-1.35%	8,994,607
May 22, 2025	151.39	151.58	147.22	147.37	147.37	-2.60%	9,539,061
May 21, 2025	153.58	156.13	150.83	151.31	151.31	-1.63%	9,684,483
May 20, 2025	153.04	153.89	151.93	153.82	153.82	0.08%	5,269,482
May 19, 2025	150.55	153.82	150.11	153.70	153.70	0.79%	7,241,083
May 16, 2025	152.87	153.06	151.30	152.50	152.50	-0.07%	6,667,966
May 15, 2025	151.71	153.39	150.18	152.61	152.61	-0.24%	6,941,187
May 14, 2025	151.93	153.27	150.43	152.98	152.98	1.08%	6,971,196
May 13, 2025	152.01	153.29	150.96	151.34	151.34	-0.51%	10,160,946
May 12, 2025	154.08	154.36	149.83	152.12	152.12	4.78%	11,414,646
May 9, 2025	145.66	146.98	144.60	145.18	145.18	0.06%	6,217,069
May 8, 2025	145.64	147.50	143.89	145.10	145.10	0.55%	8,489,076
May 7, 2025	140.38	144.70	140.25	144.30	144.30	3.15%	10,202,537
May 6, 2025	137.82	140.80	137.46	139.90	139.90	0.33%	6,957,862
May 5, 2025	138.30	140.77	138.29	139.44	139.44	-0.26%	7,165,260
May 2, 2025	137.85	141.41	137.29	139.81	139.81	3.40%	13,185,574
May 1, 2025	138.79	138.96	134.87	135.21	135.21	-8.92%	22,836,553
Apr 30, 2025	145.20	148.85	143.88	148.46	148.46	1.08%	10,851,867
Apr 29, 2025	146.66	148.26	145.52	146.88	146.88	-0.50%	6,691,951
Apr 28, 2025	148.18	149.30	145.44	147.62	147.62	-0.63%	5,743,480
Apr 25, 2025	146.08	149.20	146.08	148.56	148.56	0.92%	5,145,633
Apr 24, 2025	142.78	147.82	141.99	147.21	147.21	4.81%	8,810,602
Apr 23, 2025	142.58	143.88	139.78	140.46	140.46	1.24%	9,073,488
Apr 22, 2025	136.75	139.10	136.49	138.74	138.74	1.91%	8,227,962
Apr 21, 2025	134.73	136.55	133.36	136.14	136.14	-0.38%	8,128,290
Apr 17, 2025	137.38	138.15	135.71	136.66	136.66	0.68%	7,135,854
Apr 16, 2025	133.68	137.31	131.79	135.74	135.74	-2.06%	10,417,222
Apr 15, 2025	139.46	140.84	138.03	138.60	138.60	-0.42%	6,346,797
Apr 14, 2025	142.75	143.11	136.83	139.19	139.19	-0.04%	6,930,331
Apr 11, 2025	134.00	140.65	131.11	139.25	139.25	3.61%	10,955,260
Apr 10, 2025	137.01	139.06	129.29	134.40	134.40	-6.40%	14,898,763
Apr 9, 2025	125.16	144.86	124.19	143.59	143.59	15.19%	21,242,585
Apr 8, 2025	131.13	135.29	121.74	124.66	124.66	-3.90%	14,965,907
Apr 7, 2025	124.59	137.20	120.80	129.72	129.72	1.77%	17,938,325
Apr 4, 2025	134.34	135.86	126.68	127.46	127.46	-8.58%	19,018,564
Apr 3, 2025	147.00	147.40	138.56	139.42	139.42	-9.51%	16,464,974
Apr 2, 2025	150.79	155.46	150.37	154.08	154.08	0.67%	5,377,181
Apr 1, 2025	152.39	153.32	150.27	153.05	153.05	-0.36%	5,708,940
Mar 31, 2025	150.81	153.85	147.88	153.61	153.61	0.58%	8,613,591
Mar 28, 2025	156.92	157.64	151.56	152.72	152.72	-3.32%	8,917,986
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