QUALCOMM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	169.69	171.10	165.77	166.97	166.97	-2.42%	9,972,295
Jul 23, 2026	171.18	173.95	168.31	171.11	171.11	-2.57%	10,754,270
Jul 22, 2026	170.71	178.65	170.60	175.63	175.63	1.23%	7,630,529
Jul 21, 2026	175.49	175.49	170.14	173.50	173.50	1.87%	12,391,815
Jul 20, 2026	175.55	176.25	169.90	170.32	170.32	-0.85%	9,604,845
Jul 17, 2026	166.64	172.39	164.77	171.78	171.78	0.69%	16,250,209
Jul 16, 2026	173.08	173.96	168.99	170.61	170.61	-4.14%	15,925,059
Jul 15, 2026	180.00	180.71	174.76	177.98	177.98	-0.07%	9,440,875
Jul 14, 2026	189.33	189.99	177.45	178.10	178.10	-3.20%	13,090,378
Jul 13, 2026	185.06	188.16	181.81	183.98	183.98	-2.74%	13,007,255
Jul 10, 2026	187.51	190.19	185.72	189.16	189.16	-1.02%	7,063,957
Jul 9, 2026	192.47	196.09	187.44	191.11	191.11	2.44%	12,895,171
Jul 8, 2026	180.52	187.12	180.51	186.56	186.56	1.96%	10,306,835
Jul 7, 2026	179.00	185.88	179.00	182.97	182.97	-1.88%	16,253,634
Jul 6, 2026	178.13	188.67	177.10	186.48	186.48	5.80%	15,510,547
Jul 2, 2026	182.17	185.80	172.12	176.25	176.25	-3.12%	18,682,459
Jul 1, 2026	183.59	190.99	181.60	181.92	181.92	-1.55%	23,313,178
Jun 30, 2026	188.99	193.50	183.50	184.79	184.79	-2.08%	22,056,133
Jun 29, 2026	193.03	194.59	183.58	188.72	188.72	-0.35%	21,599,518
Jun 26, 2026	201.70	208.86	186.18	189.39	189.39	-7.57%	37,128,917
Jun 25, 2026	219.43	219.43	199.82	204.90	204.90	3.79%	34,879,266
Jun 24, 2026	202.57	202.97	191.02	197.41	197.41	-3.29%	25,519,633
Jun 23, 2026	207.34	209.18	198.44	204.13	204.13	-8.01%	23,781,891
Jun 22, 2026	222.93	233.44	215.50	221.90	221.90	-1.86%	18,203,387
Jun 18, 2026	220.71	229.42	214.73	226.11	226.11	6.17%	47,081,544
Jun 17, 2026	219.04	221.32	212.68	212.97	212.97	-0.51%	11,955,847
Jun 16, 2026	225.83	231.19	213.80	214.07	214.07	-3.05%	19,629,555
Jun 15, 2026	219.77	226.46	216.28	220.81	220.81	4.29%	13,993,753
Jun 12, 2026	201.85	215.01	200.10	211.72	211.72	4.32%	14,134,861
Jun 11, 2026	190.92	203.84	190.75	202.96	202.96	6.15%	18,933,064
Jun 10, 2026	199.46	204.90	190.10	191.20	191.20	-6.92%	18,426,634
Jun 9, 2026	216.46	219.64	192.67	205.42	205.42	-5.67%	29,906,286
Jun 8, 2026	221.03	221.93	214.63	217.77	217.77	0.85%	17,180,586
Jun 5, 2026	237.65	238.44	215.00	215.94	215.94	-10.98%	24,189,155
Jun 4, 2026	239.45	246.70	235.32	242.57	242.57	-2.62%	14,185,629
Jun 3, 2026	235.02	255.09	233.02	250.01	249.09	3.81%	19,466,983
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