QUALCOMM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	199.61	199.61	193.22	197.24	197.24	-0.52%	9,720,967
Sep 22, 2026	192.00	199.15	191.66	198.27	198.27	2.08%	11,533,765
Sep 21, 2026	180.61	195.31	179.23	194.23	194.23	9.29%	18,444,594
Sep 18, 2026	191.34	192.12	175.97	177.72	177.72	-5.82%	54,480,338
Sep 17, 2026	190.35	191.91	187.76	188.71	188.71	2.09%	12,327,873
Sep 16, 2026	189.17	191.28	183.37	184.84	184.84	-1.58%	9,718,615
Sep 15, 2026	180.54	190.06	180.54	187.80	187.80	4.25%	13,852,641
Sep 14, 2026	170.78	181.71	170.51	180.15	180.15	-1.00%	13,784,762
Sep 11, 2026	178.25	185.46	175.74	181.97	181.97	2.88%	11,556,632
Sep 10, 2026	172.13	182.40	171.00	176.88	176.88	0.27%	15,597,657
Sep 9, 2026	174.72	180.86	173.32	176.40	176.40	1.33%	14,810,717
Sep 8, 2026	180.40	183.49	172.04	174.09	174.09	3.17%	26,129,191
Sep 4, 2026	169.98	170.63	167.04	168.74	168.74	0.10%	8,537,131
Sep 3, 2026	168.50	170.03	164.88	168.57	168.57	-0.28%	6,994,984
Sep 2, 2026	166.04	170.60	165.08	169.96	169.04	2.01%	7,531,030
Sep 1, 2026	165.47	167.29	162.21	166.61	165.71	-2.27%	8,908,364
Aug 31, 2026	164.79	171.38	164.19	170.48	169.56	3.83%	12,740,709
Aug 28, 2026	164.59	165.49	161.90	164.19	163.30	-0.36%	7,754,515
Aug 27, 2026	165.16	166.95	161.92	164.78	163.89	0.65%	15,074,244
Aug 26, 2026	160.10	163.87	159.89	163.72	162.83	1.97%	10,480,308
Aug 25, 2026	160.34	161.79	159.08	160.56	159.69	1.28%	11,424,247
Aug 24, 2026	159.40	160.24	156.23	158.53	157.67	-1.38%	10,517,619
Aug 21, 2026	162.92	163.33	159.17	160.75	159.88	0.01%	8,523,097
Aug 20, 2026	163.15	165.11	159.41	160.74	159.87	-0.72%	8,509,930
Aug 19, 2026	163.03	166.50	160.19	161.91	161.03	1.07%	8,099,520
Aug 18, 2026	157.89	161.81	156.73	160.19	159.32	-1.23%	11,069,527
Aug 17, 2026	166.25	166.34	161.45	162.18	161.30	-2.18%	8,967,659
Aug 14, 2026	165.63	166.97	163.18	165.79	164.89	0.61%	5,807,737
Aug 13, 2026	163.34	166.77	162.51	164.79	163.90	1.05%	7,716,553
Aug 12, 2026	166.89	166.94	161.07	163.07	162.19	0.24%	7,731,711
Aug 11, 2026	163.75	164.61	161.43	162.68	161.80	0.31%	6,326,722
Aug 10, 2026	168.16	168.87	162.08	162.17	161.29	-3.39%	9,259,983
Aug 7, 2026	163.07	167.99	162.30	167.86	166.95	4.66%	9,723,292
Aug 6, 2026	155.42	162.60	155.22	160.39	159.52	1.82%	7,232,783
Aug 5, 2026	161.30	162.80	157.10	157.53	156.68	-3.16%	9,725,677
Aug 4, 2026	156.98	163.48	155.31	162.67	161.79	7.32%	16,351,486
Aug 3, 2026	146.20	151.68	142.89	151.57	150.75	2.68%	13,700,731
Jul 31, 2026	152.96	153.73	146.15	147.61	146.81	-2.63%	13,811,248
Jul 30, 2026	146.55	154.16	146.00	151.60	150.78	-2.62%	24,336,846
Jul 29, 2026	162.58	164.56	155.00	155.68	154.84	-4.42%	19,240,744
Jul 28, 2026	164.90	167.92	162.16	162.88	162.00	-4.21%	16,147,497
Jul 27, 2026	169.77	171.19	165.29	170.04	169.12	1.84%	12,487,074
Jul 24, 2026	169.69	171.10	165.77	166.97	166.07	-2.42%	9,997,963
Jul 23, 2026	171.18	173.95	168.31	171.11	170.18	-2.57%	10,827,502
Jul 22, 2026	170.71	178.65	170.60	175.63	174.68	1.23%	7,777,610
Jul 21, 2026	175.49	175.49	170.14	173.50	172.56	1.87%	13,243,154
Jul 20, 2026	175.55	176.25	169.90	170.32	169.40	-0.85%	9,649,579
Jul 17, 2026	166.64	172.39	164.77	171.78	170.85	0.69%	16,291,099
Jul 16, 2026	173.08	173.96	168.99	170.61	169.69	-4.14%	15,951,600
Jul 15, 2026	180.00	180.71	174.76	177.98	177.02	-0.07%	9,440,875