Skip to main content
QUALCOMM Incorporated (QCOM)
NASDAQ: QCOM · Real-Time Price · USD
165.43
-8.27 (-4.76%)
At close: Feb 21, 2025, 4:00 PM
165.88
+0.45 (0.27%)
After-hours: Feb 21, 2025, 7:38 PM EST

QUALCOMM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 20, 2025176.00176.39172.90173.70173.70-0.87%6,316,412
Feb 19, 2025173.99176.50173.35175.22175.220.91%6,849,614
Feb 18, 2025173.26173.72171.24173.64173.640.82%7,292,649
Feb 14, 2025172.60172.82171.04172.23172.230.05%4,691,344
Feb 13, 2025170.19172.36169.47172.15172.151.09%6,362,183
Feb 12, 2025169.55170.93168.24170.29170.29-0.99%5,505,696
Feb 11, 2025169.65172.70169.11171.99171.990.37%6,588,067
Feb 10, 2025169.73171.80169.00171.36171.362.02%6,237,693
Feb 7, 2025169.83171.30166.06167.96167.96-0.80%7,841,658
Feb 6, 2025167.84169.49165.40169.32169.32-3.72%16,293,503
Feb 5, 2025173.00177.00169.90175.86175.861.63%15,420,587
Feb 4, 2025168.50173.79168.50173.04173.041.64%5,457,922
Feb 3, 2025168.88172.58168.06170.24170.24-1.56%7,447,086
Jan 31, 2025172.51176.79172.29172.93172.930.58%7,808,977
Jan 30, 2025172.34173.54170.97171.93171.930.13%6,010,556
Jan 29, 2025171.55173.49170.22171.71171.710.09%5,118,924
Jan 28, 2025170.22173.49169.81171.55171.550.22%8,720,168
Jan 27, 2025172.10172.20167.28171.18171.18-0.54%15,632,612
Jan 24, 2025175.10175.20171.94172.11172.11-1.29%5,825,772
Jan 23, 2025170.38174.38169.38174.36174.362.42%7,172,321
Jan 22, 2025168.32172.09168.19170.24170.241.78%7,281,689
Jan 21, 2025166.00168.68165.35167.27167.271.65%7,380,518
Jan 17, 2025165.38165.61163.10164.56164.561.94%8,097,475
Jan 16, 2025165.35165.84161.28161.43161.43-1.81%7,188,856
Jan 15, 2025162.10165.45162.09164.41164.413.06%9,284,034
Jan 14, 2025160.14161.01156.56159.53159.531.53%6,476,497
Jan 13, 2025155.22157.37154.80157.13157.130.10%5,714,689
Jan 10, 2025157.70158.28155.55156.98156.98-1.32%6,236,809
Jan 8, 2025160.05160.19156.94159.08159.08-0.90%7,731,918
Jan 7, 2025162.00163.45159.25160.52160.520.42%7,666,013
Jan 6, 2025159.33165.67159.33159.85159.851.28%9,599,764
Jan 3, 2025155.42158.44154.49157.83157.832.73%5,887,151
Jan 2, 2025155.01157.51152.79153.64153.640.01%5,009,075
Dec 31, 2024154.72155.84153.21153.62153.62-0.62%4,423,330
Dec 30, 2024155.23156.13153.80154.58154.58-1.69%5,355,964
Dec 27, 2024157.19157.75155.52157.24157.24-0.81%7,232,473
Dec 26, 2024157.40159.56157.35158.53158.53-0.52%3,847,905
Dec 24, 2024158.64159.40157.54159.36159.360.71%2,839,592
Dec 23, 2024155.66158.69154.55158.24158.243.50%8,863,199
Dec 20, 2024149.58154.57149.43152.89152.891.66%17,347,066
Dec 19, 2024154.03155.47150.06150.40150.40-1.73%8,414,797
Dec 18, 2024158.25161.16152.33153.05153.05-3.08%10,295,189
Dec 17, 2024156.49159.98156.49157.92157.920.02%7,187,382
Dec 16, 2024158.16158.71154.02157.89157.89-0.40%9,951,138
Dec 13, 2024158.24159.68156.62158.53158.530.18%8,886,682
Dec 12, 2024158.67159.46156.92158.24158.24-0.99%5,796,116
Dec 11, 2024157.29160.46156.97159.83159.832.15%7,081,804
Dec 10, 2024160.77161.49156.04156.46156.46-2.66%8,683,634
Dec 9, 2024157.48162.93157.47160.74160.740.77%9,481,232
Dec 6, 2024160.39160.39157.24159.51159.51-0.55%9,918,412
Dec 5, 2024162.59164.45159.93160.39160.39-1.81%7,279,786
Dec 4, 2024164.48165.00162.24163.34162.480.47%6,721,577
Dec 3, 2024161.50163.86161.32162.58161.72-0.28%6,961,372
Dec 2, 2024158.38163.37158.38163.03162.172.84%9,812,677
Nov 29, 2024158.11161.52157.75158.53157.691.36%6,112,016
Nov 27, 2024156.93157.65154.46156.40155.58-0.34%6,337,854
Nov 26, 2024159.75161.47156.09156.93156.10-1.19%9,489,853
Nov 25, 2024158.94159.65157.22158.82157.981.29%9,189,843
Nov 22, 2024154.79156.88153.73156.79155.960.86%5,709,268
Nov 21, 2024155.16156.94153.59155.46154.640.77%10,685,785
Nov 20, 2024164.00164.20152.95154.27153.46-6.34%14,483,042
Nov 19, 2024164.03166.23162.65164.71163.840.13%6,176,848
Nov 18, 2024162.60165.14162.00164.50163.632.49%7,816,812
Nov 15, 2024163.00164.33159.60160.50159.65-2.12%9,737,033
Nov 14, 2024162.95164.91161.87163.97163.112.21%7,012,644
Nov 13, 2024162.79162.94159.75160.42159.57-1.83%7,921,747
Nov 12, 2024167.05167.33161.86163.41162.55-2.90%8,483,331
Nov 11, 2024170.00170.79166.09168.29167.40-1.53%7,829,485
Nov 8, 2024172.09173.49168.76170.91170.01-1.16%10,736,646
Nov 7, 2024180.27182.10171.63172.91172.00-0.05%23,586,315
Nov 6, 2024169.25178.45168.67172.99172.084.27%17,661,921
Nov 5, 2024165.00167.59164.25165.91165.040.44%5,373,163
Nov 4, 2024165.06167.50163.64165.18164.31-0.05%4,949,802
Nov 1, 2024163.08166.09162.77165.27164.401.54%6,498,125
Oct 31, 2024167.62167.78162.08162.77161.91-2.89%10,261,236
Oct 30, 2024169.92171.74167.53167.62166.74-4.76%8,819,735
Oct 29, 2024172.20176.57171.26176.00175.072.19%6,427,746
Oct 28, 2024169.42173.15169.37172.22171.311.15%5,024,581
Oct 25, 2024170.28173.18169.81170.27169.371.29%5,496,607
Oct 24, 2024166.61168.94165.53168.10167.210.90%4,933,426
Oct 23, 2024169.34172.64164.30166.60165.72-3.80%9,788,217
Oct 22, 2024169.01173.48168.23173.18172.272.47%7,313,047
Oct 21, 2024169.64170.17166.07169.01168.12-1.12%7,297,738
Oct 18, 2024172.11172.58169.42170.92170.02-0.11%6,432,721
Oct 17, 2024175.62175.62171.02171.10170.20-0.22%6,093,179
Oct 16, 2024174.62174.67170.22171.48170.58-1.50%6,495,701
Oct 15, 2024177.22179.83172.75174.09173.17-2.22%12,910,401
Oct 14, 2024171.34178.87170.90178.04177.104.74%9,933,613
Oct 11, 2024168.00170.43166.87169.98169.080.87%3,801,395
Oct 10, 2024167.23168.75165.33168.52167.63-1.00%5,048,030
Oct 9, 2024165.95170.30164.67170.22169.322.33%5,486,488
Oct 8, 2024164.86167.72163.66166.34165.46-0.36%7,843,548
Oct 7, 2024167.64168.72165.74166.94166.06-1.16%4,359,327
Oct 4, 2024172.55172.80166.48168.90168.01-0.01%6,588,668
Oct 3, 2024165.95169.53165.66168.92168.030.36%6,260,212
Oct 2, 2024166.15169.75165.15168.32167.431.53%4,484,587
Oct 1, 2024169.80170.29164.08165.78164.91-2.51%8,277,568
Sep 30, 2024171.37172.23167.75170.05169.15-0.05%8,103,000
Sep 27, 2024173.00173.45169.83170.13169.23-1.47%5,880,662
Sep 26, 2024174.91175.75166.78172.66171.752.61%8,474,993