QUALCOMM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 5, 2026	167.65	187.22	164.79	186.55	186.55	10.79%	34,020,860
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
Mar 13, 2026	131.15	133.42	129.22	129.82	129.82	-1.01%	7,786,744
Mar 12, 2026	133.47	134.87	130.61	131.15	131.15	-2.21%	9,162,771
Mar 11, 2026	136.45	138.20	133.96	134.12	134.12	-0.80%	7,840,195
Mar 10, 2026	134.70	136.75	132.16	135.20	135.20	-2.11%	10,447,281
Mar 9, 2026	133.49	138.58	132.46	138.11	138.11	1.78%	12,304,572
Mar 6, 2026	134.17	137.18	133.42	135.69	135.69	-0.96%	9,196,954
Mar 5, 2026	137.59	139.66	135.80	137.00	137.00	-1.80%	8,980,989
Mar 4, 2026	138.22	139.89	137.42	139.51	138.62	1.00%	9,309,766
Mar 3, 2026	138.27	139.20	136.30	138.13	137.25	-2.06%	10,372,448
Mar 2, 2026	137.83	142.01	136.89	141.03	140.13	-0.93%	8,963,863
Feb 27, 2026	142.86	143.91	141.35	142.36	141.45	-2.22%	12,439,865
Feb 26, 2026	145.92	146.94	144.52	145.59	144.66	-0.16%	8,642,078
Feb 25, 2026	145.60	146.03	144.02	145.82	144.89	0.72%	7,358,297
Feb 24, 2026	142.56	146.37	142.06	144.78	143.86	3.11%	11,085,713