QUALCOMM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 26, 2026	240.72	258.00	235.80	249.40	-	4.72%	15,347,180
May 22, 2026	214.43	243.00	214.17	238.16	238.16	11.60%	30,175,895
May 21, 2026	202.78	214.01	197.60	213.41	213.41	5.38%	28,005,282
May 20, 2026	197.00	203.59	194.00	202.51	202.51	3.53%	19,007,026
May 19, 2026	196.86	201.50	191.02	195.61	195.61	-3.94%	19,605,198
May 18, 2026	206.77	210.80	193.58	203.64	203.64	1.07%	21,082,525
May 15, 2026	201.65	207.40	199.16	201.49	201.49	0.70%	25,876,820
May 14, 2026	208.51	209.53	199.66	200.08	200.08	-6.14%	24,883,884
May 13, 2026	216.63	219.49	207.15	213.17	213.17	1.36%	26,226,304
May 12, 2026	229.84	230.00	202.00	210.31	210.31	-11.46%	38,590,144
May 11, 2026	232.01	247.90	231.20	237.53	237.53	8.42%	45,473,982
May 8, 2026	213.00	228.05	208.63	219.09	219.09	8.17%	37,849,999
May 7, 2026	190.67	223.66	187.64	202.55	202.55	5.18%	51,092,198
May 6, 2026	195.18	197.50	188.22	192.57	192.57	3.23%	30,145,048
May 5, 2026	167.65	187.22	164.79	186.55	186.55	10.79%	34,274,858
May 4, 2026	177.22	180.49	166.83	168.38	168.38	-4.88%	23,117,408
May 1, 2026	179.13	179.99	171.15	177.01	177.01	-1.43%	21,111,476
Apr 30, 2026	172.05	186.89	163.56	179.58	179.58	15.12%	61,132,672
Apr 29, 2026	151.45	157.29	151.00	156.00	156.00	4.00%	37,571,189
Apr 28, 2026	145.08	151.50	144.00	150.00	150.00	-0.17%	22,921,334
Apr 27, 2026	156.31	161.00	147.05	150.26	150.26	0.95%	41,743,958
Apr 24, 2026	145.61	151.54	143.58	148.85	148.85	11.12%	29,449,568
Apr 23, 2026	136.00	136.99	132.05	133.95	133.95	-1.56%	10,164,899
Apr 22, 2026	136.64	137.49	135.55	136.07	136.07	0.38%	9,432,669
Apr 21, 2026	138.12	138.26	135.05	135.56	135.56	-1.43%	11,874,602
Apr 20, 2026	136.41	138.50	136.08	137.52	137.52	0.97%	7,953,827
Apr 17, 2026	136.69	136.97	134.41	136.20	136.20	1.29%	9,667,577
Apr 16, 2026	131.79	135.70	131.79	134.47	134.47	1.07%	8,163,727
Apr 15, 2026	133.44	134.34	132.28	133.05	133.05	0.16%	9,691,504
Apr 14, 2026	132.20	132.94	131.05	132.84	132.84	1.22%	7,608,292
Apr 13, 2026	128.00	131.31	126.46	131.24	131.24	2.48%	8,614,997
Apr 10, 2026	128.80	130.61	127.85	128.06	128.06	0.24%	8,427,437
Apr 9, 2026	127.26	128.59	126.80	127.75	127.75	0.19%	9,352,747
Apr 8, 2026	128.65	128.89	125.62	127.51	127.51	2.77%	12,535,801
Apr 7, 2026	125.07	125.41	121.99	124.07	124.07	-1.32%	8,840,394
Apr 6, 2026	126.56	127.43	123.71	125.73	125.73	-0.84%	8,038,584
Apr 2, 2026	125.23	127.00	124.01	126.80	126.80	-0.38%	8,575,338
Apr 1, 2026	128.00	130.23	126.98	127.28	127.28	-1.16%	10,210,654
Mar 31, 2026	128.40	129.29	125.78	128.78	128.78	1.35%	12,219,780
Mar 30, 2026	127.45	128.60	126.34	127.07	127.07	-0.03%	11,555,924
Mar 27, 2026	129.89	130.04	126.68	127.11	127.11	-2.63%	8,964,912
Mar 26, 2026	128.79	132.34	128.31	130.54	130.54	0.15%	11,912,537
Mar 25, 2026	130.16	131.93	129.95	130.35	130.35	1.31%	6,669,443
Mar 24, 2026	128.34	129.18	127.31	128.67	128.67	0.25%	8,409,239
Mar 23, 2026	133.15	133.97	127.41	128.35	128.35	-1.19%	11,431,608
Mar 20, 2026	131.31	132.75	129.78	129.90	129.90	-1.05%	78,568,037
Mar 19, 2026	129.14	132.68	128.90	131.28	131.28	0.62%	9,846,723
Mar 18, 2026	130.73	132.74	129.93	130.47	130.47	-0.85%	9,894,337
Mar 17, 2026	133.52	134.05	131.18	131.59	131.59	1.70%	10,544,277
Mar 16, 2026	131.07	131.87	128.94	129.39	129.39	-0.33%	10,132,856