QUALCOMM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 15, 2026	219.77	226.46	216.28	221.38	-	4.56%	7,547,198
Jun 12, 2026	201.85	215.01	200.10	211.72	211.72	4.32%	14,064,165
Jun 11, 2026	190.92	203.84	190.75	202.96	202.96	6.15%	18,836,463
Jun 10, 2026	199.46	204.90	190.10	191.20	191.20	-6.92%	18,087,579
Jun 9, 2026	216.46	219.64	192.67	205.42	205.42	-5.67%	29,648,140
Jun 8, 2026	221.03	221.93	214.63	217.77	217.77	0.85%	15,710,910
Jun 5, 2026	237.65	238.44	215.00	215.94	215.94	-10.98%	23,786,381
Jun 4, 2026	239.45	246.70	235.32	242.57	242.57	-2.62%	14,007,616
Jun 3, 2026	235.02	255.09	233.02	250.01	249.09	3.81%	19,206,404
Jun 2, 2026	232.00	245.19	226.05	240.84	239.95	5.17%	18,508,464
Jun 1, 2026	233.33	238.02	226.81	228.99	228.15	-8.78%	21,185,169
May 29, 2026	250.19	259.92	247.51	251.02	250.10	3.18%	28,781,844
May 28, 2026	236.00	249.46	231.52	243.29	242.39	4.24%	21,118,350
May 27, 2026	245.43	248.27	224.18	233.40	232.54	-6.20%	25,694,708
May 26, 2026	240.72	258.00	235.80	248.82	247.90	4.48%	30,646,375
May 22, 2026	214.43	243.00	214.17	238.16	237.28	11.60%	30,375,674
May 21, 2026	202.78	214.01	197.60	213.41	212.62	5.38%	28,163,721
May 20, 2026	197.00	203.59	194.00	202.51	201.76	3.53%	19,037,516
May 19, 2026	196.86	201.50	191.02	195.61	194.89	-3.94%	19,605,198
May 18, 2026	206.77	210.80	193.58	203.64	202.89	1.07%	21,082,525
May 15, 2026	201.65	207.40	199.16	201.49	200.75	0.70%	25,876,820
May 14, 2026	208.51	209.53	199.66	200.08	199.34	-6.14%	24,883,884
May 13, 2026	216.63	219.49	207.15	213.17	212.39	1.36%	26,226,304
May 12, 2026	229.84	230.00	202.00	210.31	209.54	-11.46%	38,590,144
May 11, 2026	232.01	247.90	231.20	237.53	236.66	8.42%	45,473,982
May 8, 2026	213.00	228.05	208.63	219.09	218.28	8.17%	37,849,999
May 7, 2026	190.67	223.66	187.64	202.55	201.80	5.18%	51,092,198
May 6, 2026	195.18	197.50	188.22	192.57	191.86	3.23%	30,145,048
May 5, 2026	167.65	187.22	164.79	186.55	185.86	10.79%	34,274,858
May 4, 2026	177.22	180.49	166.83	168.38	167.76	-4.88%	23,117,408
May 1, 2026	179.13	179.99	171.15	177.01	176.36	-1.43%	21,111,476
Apr 30, 2026	172.05	186.89	163.56	179.58	178.92	15.12%	61,132,672
Apr 29, 2026	151.45	157.29	151.00	156.00	155.43	4.00%	37,571,189
Apr 28, 2026	145.08	151.50	144.00	150.00	149.45	-0.17%	22,921,334
Apr 27, 2026	156.31	161.00	147.05	150.26	149.71	0.95%	41,743,958
Apr 24, 2026	145.61	151.54	143.58	148.85	148.30	11.12%	29,449,568
Apr 23, 2026	136.00	136.99	132.05	133.95	133.46	-1.56%	10,164,899
Apr 22, 2026	136.64	137.49	135.55	136.07	135.57	0.38%	9,432,669
Apr 21, 2026	138.12	138.26	135.05	135.56	135.06	-1.43%	11,874,602
Apr 20, 2026	136.41	138.50	136.08	137.52	137.01	0.97%	7,953,827
Apr 17, 2026	136.69	136.97	134.41	136.20	135.70	1.29%	9,667,577
Apr 16, 2026	131.79	135.70	131.79	134.47	133.98	1.07%	8,163,727
Apr 15, 2026	133.44	134.34	132.28	133.05	132.56	0.16%	9,691,504
Apr 14, 2026	132.20	132.94	131.05	132.84	132.35	1.22%	7,608,292
Apr 13, 2026	128.00	131.31	126.46	131.24	130.76	2.48%	8,614,997
Apr 10, 2026	128.80	130.61	127.85	128.06	127.59	0.24%	8,427,437
Apr 9, 2026	127.26	128.59	126.80	127.75	127.28	0.19%	9,352,747
Apr 8, 2026	128.65	128.89	125.62	127.51	127.04	2.77%	12,535,801
Apr 7, 2026	125.07	125.41	121.99	124.07	123.61	-1.32%	8,840,394
Apr 6, 2026	126.56	127.43	123.71	125.73	125.27	-0.84%	8,038,584