Skip to main content
QUALCOMM Incorporated (QCOM)
NASDAQ: QCOM · Real-Time Price · USD
157.24
-1.29 (-0.81%)
At close: Dec 27, 2024, 4:00 PM
157.69
+0.45 (0.29%)
After-hours: Dec 27, 2024, 7:52 PM EST

QUALCOMM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 27, 2024157.19157.75155.52157.24157.24-0.81%7,188,103
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
Sep 25, 2024166.28168.59165.76168.27167.380.79%5,095,502
Sep 24, 2024167.42169.36165.98166.95166.070.60%9,666,799
Sep 23, 2024168.42169.98165.35165.96165.09-1.75%9,810,047
Sep 20, 2024172.69173.07164.30168.92168.03-2.87%27,546,386
Sep 19, 2024174.42176.80172.49173.92173.003.34%10,900,028
Sep 18, 2024169.52172.42167.70168.30167.41-0.24%5,877,581
Sep 17, 2024168.88169.50166.08168.70167.811.25%5,828,016
Sep 16, 2024164.93167.34163.79166.61165.73-0.67%6,510,034
Sep 13, 2024165.81168.30165.44167.73166.851.67%4,049,902
Sep 12, 2024165.88166.31162.90164.98164.11-0.95%6,045,562
Sep 11, 2024162.36166.90159.25166.56165.683.02%8,275,440
Sep 10, 2024160.00162.06157.68161.68160.830.57%7,918,073
Sep 9, 2024161.09162.37158.57160.77159.921.63%7,494,915
Sep 6, 2024162.74163.19157.13158.19157.36-3.37%10,703,047
Sep 5, 2024163.08165.80161.85163.70162.84-0.99%5,599,989
Sep 4, 2024163.00168.24162.63165.33163.611.28%6,453,864
Sep 3, 2024171.89172.16162.00163.24161.54-6.88%11,620,265
Aug 30, 2024172.29175.46170.80175.30173.483.43%11,110,813
Aug 29, 2024173.42176.36168.93169.49167.73-1.37%12,514,154
Aug 28, 2024174.38175.72169.63171.85170.06-1.20%6,534,566
Aug 27, 2024169.17174.44168.27173.93172.122.62%6,498,782
Aug 26, 2024171.97172.38168.53169.49167.73-2.31%7,437,611
Aug 23, 2024171.76174.62170.63173.50171.692.66%6,823,561
Aug 22, 2024174.30174.59168.38169.00167.24-3.00%6,743,476
Aug 21, 2024172.99174.87172.08174.22172.411.23%6,309,503
Aug 20, 2024173.86175.43171.15172.11170.32-1.23%6,222,388
Aug 19, 2024171.57174.32168.74174.26172.451.21%6,708,083
Aug 16, 2024172.29173.38170.63172.18170.39-0.67%5,435,739
Aug 15, 2024171.75174.64170.61173.34171.543.70%10,752,143
Aug 14, 2024170.64171.26164.73167.15165.41-1.37%7,208,248
Aug 13, 2024164.30169.56163.28169.47167.714.04%11,102,075
Aug 12, 2024160.56163.39157.42162.89161.19-0.97%8,548,033
Aug 9, 2024164.07165.89161.98164.48162.77-0.28%4,824,606
Aug 8, 2024160.74165.59157.87164.95163.235.66%9,590,873
Aug 7, 2024163.58164.32155.50156.12154.50-1.64%9,266,867