QUALCOMM Incorporated (QCOM)
NASDAQ: QCOM · Real-Time Price · USD
145.10
+0.80 (0.55%)
At close: May 8, 2025, 4:00 PM
146.30
+1.20 (0.83%)
Pre-market: May 9, 2025, 8:35 AM EDT
QUALCOMM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2025 | 145.64 | 147.50 | 143.89 | 145.10 | 145.10 | 0.55% | 8,479,307 |
| May 7, 2025 | 140.38 | 144.70 | 140.25 | 144.30 | 144.30 | 3.15% | 10,202,537 |
| May 6, 2025 | 137.82 | 140.80 | 137.46 | 139.90 | 139.90 | 0.33% | 6,957,862 |
| May 5, 2025 | 138.30 | 140.77 | 138.29 | 139.44 | 139.44 | -0.26% | 7,165,260 |
| May 2, 2025 | 137.85 | 141.41 | 137.29 | 139.81 | 139.81 | 3.40% | 13,185,574 |
| May 1, 2025 | 138.79 | 138.96 | 134.87 | 135.21 | 135.21 | -8.92% | 22,836,553 |
| Apr 30, 2025 | 145.20 | 148.85 | 143.88 | 148.46 | 148.46 | 1.08% | 10,851,867 |
| Apr 29, 2025 | 146.66 | 148.26 | 145.52 | 146.88 | 146.88 | -0.50% | 6,691,951 |
| Apr 28, 2025 | 148.18 | 149.30 | 145.44 | 147.62 | 147.62 | -0.63% | 5,743,480 |
| Apr 25, 2025 | 146.08 | 149.20 | 146.08 | 148.56 | 148.56 | 0.92% | 5,145,633 |
| Apr 24, 2025 | 142.78 | 147.82 | 141.99 | 147.21 | 147.21 | 4.81% | 8,810,602 |
| Apr 23, 2025 | 142.58 | 143.88 | 139.78 | 140.46 | 140.46 | 1.24% | 9,073,488 |
| Apr 22, 2025 | 136.75 | 139.10 | 136.49 | 138.74 | 138.74 | 1.91% | 8,227,962 |
| Apr 21, 2025 | 134.73 | 136.55 | 133.36 | 136.14 | 136.14 | -0.38% | 8,128,290 |
| Apr 17, 2025 | 137.38 | 138.15 | 135.71 | 136.66 | 136.66 | 0.68% | 7,135,854 |
| Apr 16, 2025 | 133.68 | 137.31 | 131.79 | 135.74 | 135.74 | -2.06% | 10,417,222 |
| Apr 15, 2025 | 139.46 | 140.84 | 138.03 | 138.60 | 138.60 | -0.42% | 6,346,797 |
| Apr 14, 2025 | 142.75 | 143.11 | 136.83 | 139.19 | 139.19 | -0.04% | 6,930,331 |
| Apr 11, 2025 | 134.00 | 140.65 | 131.11 | 139.25 | 139.25 | 3.61% | 10,955,260 |
| Apr 10, 2025 | 137.01 | 139.06 | 129.29 | 134.40 | 134.40 | -6.40% | 14,898,763 |
| Apr 9, 2025 | 125.16 | 144.86 | 124.19 | 143.59 | 143.59 | 15.19% | 21,242,585 |
| Apr 8, 2025 | 131.13 | 135.29 | 121.74 | 124.66 | 124.66 | -3.90% | 14,965,907 |
| Apr 7, 2025 | 124.59 | 137.20 | 120.80 | 129.72 | 129.72 | 1.77% | 17,938,325 |
| Apr 4, 2025 | 134.34 | 135.86 | 126.68 | 127.46 | 127.46 | -8.58% | 19,018,564 |
| Apr 3, 2025 | 147.00 | 147.40 | 138.56 | 139.42 | 139.42 | -9.51% | 16,464,974 |
| Apr 2, 2025 | 150.79 | 155.46 | 150.37 | 154.08 | 154.08 | 0.67% | 5,377,181 |
| Apr 1, 2025 | 152.39 | 153.32 | 150.27 | 153.05 | 153.05 | -0.36% | 5,708,940 |
| Mar 31, 2025 | 150.81 | 153.85 | 147.88 | 153.61 | 153.61 | 0.58% | 8,613,591 |
| Mar 28, 2025 | 156.92 | 157.64 | 151.56 | 152.72 | 152.72 | -3.32% | 8,917,986 |
| Mar 27, 2025 | 158.21 | 159.25 | 155.75 | 157.97 | 157.97 | -0.27% | 6,101,990 |
| Mar 26, 2025 | 159.45 | 160.81 | 156.85 | 158.39 | 158.39 | -1.10% | 5,965,132 |
| Mar 25, 2025 | 159.88 | 161.47 | 159.42 | 160.15 | 160.15 | 0.04% | 3,978,200 |
| Mar 24, 2025 | 160.00 | 161.00 | 158.80 | 160.08 | 160.08 | 2.08% | 6,033,350 |
| Mar 21, 2025 | 154.98 | 157.42 | 153.56 | 156.82 | 156.82 | -0.72% | 10,949,252 |
| Mar 20, 2025 | 158.00 | 159.12 | 156.52 | 157.95 | 157.95 | -0.20% | 5,089,255 |
| Mar 19, 2025 | 156.43 | 160.52 | 155.06 | 158.26 | 158.26 | 1.26% | 5,870,969 |
| Mar 18, 2025 | 157.95 | 159.73 | 155.92 | 156.29 | 156.29 | -1.05% | 6,898,367 |
| Mar 17, 2025 | 155.60 | 158.72 | 155.44 | 157.95 | 157.95 | 0.87% | 5,781,412 |
| Mar 14, 2025 | 153.56 | 156.95 | 153.54 | 156.58 | 156.58 | 3.05% | 5,309,435 |
| Mar 13, 2025 | 152.60 | 155.63 | 150.42 | 151.94 | 151.94 | -0.56% | 5,861,709 |
| Mar 12, 2025 | 154.21 | 155.86 | 151.92 | 152.80 | 152.80 | -0.20% | 7,117,435 |
| Mar 11, 2025 | 154.85 | 156.23 | 150.86 | 153.10 | 153.10 | -1.21% | 8,692,939 |
| Mar 10, 2025 | 157.35 | 159.26 | 152.61 | 154.98 | 154.98 | -3.87% | 10,087,273 |
| Mar 7, 2025 | 155.22 | 161.82 | 155.22 | 161.22 | 161.22 | 3.32% | 8,727,617 |
| Mar 6, 2025 | 154.11 | 157.88 | 154.09 | 156.04 | 156.04 | -1.55% | 7,808,129 |
| Mar 5, 2025 | 155.04 | 159.15 | 153.03 | 158.49 | 157.63 | 2.61% | 6,786,851 |
| Mar 4, 2025 | 155.27 | 157.20 | 151.35 | 154.46 | 153.62 | 0.55% | 8,956,839 |
| Mar 3, 2025 | 158.99 | 160.08 | 152.52 | 153.62 | 152.79 | -2.26% | 9,601,853 |
| Feb 28, 2025 | 155.10 | 157.31 | 153.40 | 157.17 | 156.32 | 1.77% | 10,149,470 |
| Feb 27, 2025 | 162.34 | 163.25 | 154.10 | 154.44 | 153.60 | -4.73% | 10,807,193 |