QUALCOMM Incorporated (QCOM)
NASDAQ: QCOM · Real-Time Price · USD
166.11
+1.05 (0.64%)
At close: Nov 19, 2025, 4:00 PM EST
167.60
+1.49 (0.90%)
After-hours: Nov 19, 2025, 7:21 PM EST
QUALCOMM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 19, 2025 | 164.69 | 167.51 | 164.11 | 166.11 | 166.11 | 0.64% | 8,048,877 |
| Nov 18, 2025 | 164.89 | 166.79 | 161.39 | 165.06 | 165.06 | -1.01% | 11,073,247 |
| Nov 17, 2025 | 172.80 | 174.84 | 165.17 | 166.75 | 166.75 | -4.16% | 10,211,090 |
| Nov 14, 2025 | 171.78 | 175.69 | 171.40 | 173.98 | 173.98 | -0.30% | 7,949,889 |
| Nov 13, 2025 | 176.63 | 178.83 | 173.03 | 174.50 | 174.50 | -1.23% | 9,526,052 |
| Nov 12, 2025 | 175.00 | 177.42 | 174.88 | 176.67 | 176.67 | 1.55% | 8,785,819 |
| Nov 11, 2025 | 171.00 | 175.98 | 171.00 | 173.98 | 173.98 | 1.40% | 8,419,074 |
| Nov 10, 2025 | 173.76 | 174.80 | 169.50 | 171.57 | 171.57 | 0.40% | 10,129,284 |
| Nov 7, 2025 | 172.73 | 174.25 | 168.25 | 170.89 | 170.89 | -1.33% | 10,614,712 |
| Nov 6, 2025 | 177.80 | 178.51 | 170.06 | 173.20 | 173.20 | -3.63% | 16,184,721 |
| Nov 5, 2025 | 174.76 | 183.43 | 174.32 | 179.72 | 179.72 | 3.98% | 18,845,528 |
| Nov 4, 2025 | 177.48 | 179.34 | 172.29 | 172.84 | 172.84 | -4.36% | 12,323,606 |
| Nov 3, 2025 | 182.95 | 183.45 | 179.09 | 180.72 | 180.72 | -0.10% | 8,535,148 |
| Oct 31, 2025 | 178.52 | 182.15 | 176.83 | 180.90 | 180.90 | 2.05% | 9,452,781 |
| Oct 30, 2025 | 178.68 | 179.88 | 177.19 | 177.26 | 177.26 | -0.79% | 7,862,891 |
| Oct 29, 2025 | 182.00 | 183.49 | 178.20 | 178.67 | 178.67 | -1.30% | 11,614,583 |
| Oct 28, 2025 | 183.93 | 185.91 | 179.41 | 181.03 | 181.03 | -3.54% | 20,323,130 |
| Oct 27, 2025 | 168.95 | 205.95 | 168.82 | 187.68 | 187.68 | 11.09% | 81,799,263 |
| Oct 24, 2025 | 171.69 | 172.42 | 168.47 | 168.94 | 168.94 | -0.64% | 6,255,987 |
| Oct 23, 2025 | 168.33 | 171.25 | 167.88 | 170.03 | 170.03 | 0.45% | 6,546,403 |
| Oct 22, 2025 | 167.49 | 169.78 | 166.02 | 169.27 | 169.27 | 0.26% | 10,083,801 |
| Oct 21, 2025 | 166.80 | 169.24 | 166.20 | 168.83 | 168.83 | 1.07% | 6,176,069 |
| Oct 20, 2025 | 163.34 | 167.65 | 162.06 | 167.04 | 167.04 | 2.20% | 8,194,111 |
| Oct 17, 2025 | 162.86 | 163.79 | 161.67 | 163.45 | 163.45 | -0.38% | 4,833,067 |
| Oct 16, 2025 | 164.49 | 165.19 | 162.21 | 164.08 | 164.08 | 0.68% | 5,686,686 |
| Oct 15, 2025 | 164.24 | 164.24 | 160.31 | 162.97 | 162.97 | 0.76% | 7,334,149 |
| Oct 14, 2025 | 159.30 | 164.27 | 159.27 | 161.74 | 161.74 | -0.02% | 8,675,208 |
| Oct 13, 2025 | 155.95 | 162.39 | 155.78 | 161.78 | 161.78 | 5.33% | 10,311,036 |
| Oct 10, 2025 | 164.82 | 165.09 | 153.35 | 153.59 | 153.59 | -7.29% | 15,818,649 |
| Oct 9, 2025 | 167.37 | 167.61 | 163.23 | 165.66 | 165.66 | -1.26% | 6,928,402 |
| Oct 8, 2025 | 166.24 | 168.55 | 163.89 | 167.77 | 167.77 | 1.40% | 7,302,175 |
| Oct 7, 2025 | 169.90 | 171.98 | 165.14 | 165.46 | 165.46 | -1.87% | 7,147,516 |
| Oct 6, 2025 | 170.54 | 170.88 | 167.72 | 168.62 | 168.62 | -0.33% | 8,265,822 |
| Oct 3, 2025 | 168.85 | 171.75 | 168.74 | 169.18 | 169.18 | 0.20% | 5,137,913 |
| Oct 2, 2025 | 167.75 | 169.54 | 167.18 | 168.85 | 168.85 | 1.42% | 5,499,494 |
| Oct 1, 2025 | 165.80 | 166.77 | 164.49 | 166.49 | 166.49 | 0.08% | 6,153,017 |
| Sep 30, 2025 | 165.64 | 166.84 | 164.88 | 166.36 | 166.36 | 0.64% | 5,593,278 |
| 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 |