QUALCOMM Incorporated (QCOM)
NASDAQ: QCOM · Real-Time Price · USD
153.63
-0.83 (-0.54%)
At close: Jun 18, 2025, 4:00 PM
153.57
-0.06 (-0.04%)
After-hours: Jun 18, 2025, 7:53 PM EDT
QUALCOMM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2025 | 155.00 | 156.10 | 153.15 | 153.63 | 153.63 | -0.54% | 6,684,255 |
| Jun 17, 2025 | 156.65 | 157.58 | 154.39 | 154.46 | 154.46 | -1.54% | 7,146,944 |
| Jun 16, 2025 | 157.03 | 158.45 | 155.64 | 156.87 | 156.87 | 1.39% | 8,686,257 |
| Jun 13, 2025 | 156.34 | 157.17 | 154.44 | 154.72 | 154.72 | -2.51% | 8,446,444 |
| Jun 12, 2025 | 159.00 | 159.61 | 157.95 | 158.70 | 158.70 | -0.49% | 5,689,351 |
| Jun 11, 2025 | 160.00 | 162.14 | 157.70 | 159.48 | 159.48 | 0.22% | 8,859,937 |
| Jun 10, 2025 | 156.19 | 159.51 | 155.07 | 159.13 | 159.13 | 2.39% | 9,068,443 |
| Jun 9, 2025 | 151.81 | 156.12 | 151.17 | 155.41 | 155.41 | 4.13% | 10,589,377 |
| Jun 6, 2025 | 149.80 | 150.59 | 149.05 | 149.24 | 149.24 | 1.14% | 5,794,700 |
| Jun 5, 2025 | 148.80 | 150.08 | 147.00 | 147.56 | 147.56 | -1.00% | 5,613,181 |
| Jun 4, 2025 | 150.00 | 150.05 | 147.38 | 149.05 | 148.16 | 0.07% | 7,143,844 |
| Jun 3, 2025 | 146.71 | 149.78 | 145.52 | 148.94 | 148.05 | 1.58% | 6,164,120 |
| Jun 2, 2025 | 144.80 | 147.21 | 144.48 | 146.63 | 145.75 | 0.98% | 6,419,509 |
| May 30, 2025 | 148.00 | 148.02 | 143.48 | 145.20 | 144.33 | -2.12% | 13,755,571 |
| May 29, 2025 | 149.86 | 150.50 | 147.24 | 148.34 | 147.45 | 0.50% | 5,984,793 |
| May 28, 2025 | 148.82 | 149.49 | 147.36 | 147.60 | 146.72 | -0.69% | 7,032,262 |
| May 27, 2025 | 147.55 | 149.35 | 146.43 | 148.63 | 147.74 | 2.24% | 9,788,753 |
| May 23, 2025 | 143.42 | 146.49 | 141.77 | 145.38 | 144.51 | -1.35% | 8,994,607 |
| May 22, 2025 | 151.39 | 151.58 | 147.22 | 147.37 | 146.49 | -2.60% | 9,539,061 |
| May 21, 2025 | 153.58 | 156.13 | 150.83 | 151.31 | 150.40 | -1.63% | 9,684,483 |
| May 20, 2025 | 153.04 | 153.89 | 151.93 | 153.82 | 152.90 | 0.08% | 5,269,482 |
| May 19, 2025 | 150.55 | 153.82 | 150.11 | 153.70 | 152.78 | 0.79% | 7,241,083 |
| May 16, 2025 | 152.87 | 153.06 | 151.30 | 152.50 | 151.59 | -0.07% | 6,667,966 |
| May 15, 2025 | 151.71 | 153.39 | 150.18 | 152.61 | 151.70 | -0.24% | 6,941,187 |
| May 14, 2025 | 151.93 | 153.27 | 150.43 | 152.98 | 152.06 | 1.08% | 6,971,196 |
| May 13, 2025 | 152.01 | 153.29 | 150.96 | 151.34 | 150.43 | -0.51% | 10,160,946 |
| May 12, 2025 | 154.08 | 154.36 | 149.83 | 152.12 | 151.21 | 4.78% | 11,414,646 |
| May 9, 2025 | 145.66 | 146.98 | 144.60 | 145.18 | 144.31 | 0.06% | 6,217,069 |
| May 8, 2025 | 145.64 | 147.50 | 143.89 | 145.10 | 144.23 | 0.55% | 8,489,076 |
| May 7, 2025 | 140.38 | 144.70 | 140.25 | 144.30 | 143.44 | 3.15% | 10,202,537 |
| May 6, 2025 | 137.82 | 140.80 | 137.46 | 139.90 | 139.06 | 0.33% | 6,957,862 |
| May 5, 2025 | 138.30 | 140.77 | 138.29 | 139.44 | 138.60 | -0.26% | 7,165,260 |
| May 2, 2025 | 137.85 | 141.41 | 137.29 | 139.81 | 138.97 | 3.40% | 13,185,574 |
| May 1, 2025 | 138.79 | 138.96 | 134.87 | 135.21 | 134.40 | -8.92% | 22,836,553 |
| Apr 30, 2025 | 145.20 | 148.85 | 143.88 | 148.46 | 147.57 | 1.08% | 10,851,867 |
| Apr 29, 2025 | 146.66 | 148.26 | 145.52 | 146.88 | 146.00 | -0.50% | 6,691,951 |
| Apr 28, 2025 | 148.18 | 149.30 | 145.44 | 147.62 | 146.74 | -0.63% | 5,743,480 |
| Apr 25, 2025 | 146.08 | 149.20 | 146.08 | 148.56 | 147.67 | 0.92% | 5,145,633 |
| Apr 24, 2025 | 142.78 | 147.82 | 141.99 | 147.21 | 146.33 | 4.81% | 8,810,602 |
| Apr 23, 2025 | 142.58 | 143.88 | 139.78 | 140.46 | 139.62 | 1.24% | 9,073,488 |
| Apr 22, 2025 | 136.75 | 139.10 | 136.49 | 138.74 | 137.91 | 1.91% | 8,227,962 |
| Apr 21, 2025 | 134.73 | 136.55 | 133.36 | 136.14 | 135.32 | -0.38% | 8,128,290 |
| Apr 17, 2025 | 137.38 | 138.15 | 135.71 | 136.66 | 135.84 | 0.68% | 7,135,854 |
| Apr 16, 2025 | 133.68 | 137.31 | 131.79 | 135.74 | 134.93 | -2.06% | 10,417,222 |
| Apr 15, 2025 | 139.46 | 140.84 | 138.03 | 138.60 | 137.77 | -0.42% | 6,346,797 |
| Apr 14, 2025 | 142.75 | 143.11 | 136.83 | 139.19 | 138.36 | -0.04% | 6,930,331 |
| Apr 11, 2025 | 134.00 | 140.65 | 131.11 | 139.25 | 138.42 | 3.61% | 10,955,260 |
| Apr 10, 2025 | 137.01 | 139.06 | 129.29 | 134.40 | 133.59 | -6.40% | 14,898,763 |
| Apr 9, 2025 | 125.16 | 144.86 | 124.19 | 143.59 | 142.73 | 15.19% | 21,242,585 |
| Apr 8, 2025 | 131.13 | 135.29 | 121.74 | 124.66 | 123.91 | -3.90% | 14,965,907 |