QUALCOMM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 31, 2025	173.61	173.78	171.01	171.05	171.05	-1.50%	4,464,737
Dec 30, 2025	174.06	174.40	173.34	173.65	173.65	0.13%	3,374,967
Dec 29, 2025	174.01	175.19	172.79	173.43	173.43	-0.79%	3,218,326
Dec 26, 2025	175.00	175.50	174.35	174.81	174.81	0.02%	2,439,472
Dec 24, 2025	175.04	175.49	174.42	174.77	174.77	0.01%	1,639,119
Dec 23, 2025	173.61	175.27	173.51	174.75	174.75	0.30%	4,681,170
Dec 22, 2025	177.56	178.32	173.90	174.22	174.22	-0.59%	6,072,395
Dec 19, 2025	174.44	177.19	174.20	175.25	175.25	0.61%	23,830,392
Dec 18, 2025	175.71	177.08	173.53	174.19	174.19	1.07%	8,118,821
Dec 17, 2025	176.12	177.48	172.05	172.34	172.34	-2.15%	8,498,696
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
Nov 6, 2025	177.80	178.51	170.06	173.20	172.32	-3.63%	16,184,721
Nov 5, 2025	174.76	183.43	174.32	179.72	178.81	3.98%	18,845,528
Nov 4, 2025	177.48	179.34	172.29	172.84	171.96	-4.36%	12,323,606
Nov 3, 2025	182.95	183.45	179.09	180.72	179.80	-0.10%	8,535,148
Oct 31, 2025	178.52	182.15	176.83	180.90	179.98	2.05%	9,452,781
Oct 30, 2025	178.68	179.88	177.19	177.26	176.36	-0.79%	7,862,891
Oct 29, 2025	182.00	183.49	178.20	178.67	177.76	-1.30%	11,614,583
Oct 28, 2025	183.93	185.91	179.41	181.03	180.11	-3.54%	20,323,130
Oct 27, 2025	168.95	205.95	168.82	187.68	186.73	11.09%	81,799,263
Oct 24, 2025	171.69	172.42	168.47	168.94	168.08	-0.64%	6,255,987
Oct 23, 2025	168.33	171.25	167.88	170.03	169.17	0.45%	6,546,403
Oct 22, 2025	167.49	169.78	166.02	169.27	168.41	0.26%	10,083,801
Oct 21, 2025	166.80	169.24	166.20	168.83	167.97	1.07%	6,176,069