QUALCOMM Incorporated (QCOM)
NASDAQ: QCOM · Real-Time Price · USD
168.57
-0.47 (-0.28%)
At close: Sep 3, 2026, 4:00 PM EDT
170.23
+1.66 (0.98%)
Pre-market: Sep 4, 2026, 7:06 AM EDT
QUALCOMM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 168.50 | 170.03 | 164.88 | 168.57 | 168.57 | -0.28% | 6,930,070 |
| Sep 2, 2026 | 166.04 | 170.60 | 165.08 | 169.96 | 169.04 | 2.01% | 7,527,321 |
| 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 |
| Jul 14, 2026 | 189.33 | 189.99 | 177.45 | 178.10 | 177.14 | -3.20% | 13,090,378 |
| Jul 13, 2026 | 185.06 | 188.16 | 181.81 | 183.98 | 182.98 | -2.74% | 13,007,255 |
| Jul 10, 2026 | 187.51 | 190.19 | 185.72 | 189.16 | 188.14 | -1.02% | 7,063,957 |
| Jul 9, 2026 | 192.47 | 196.09 | 187.44 | 191.11 | 190.08 | 2.44% | 12,895,171 |
| Jul 8, 2026 | 180.52 | 187.12 | 180.51 | 186.56 | 185.55 | 1.96% | 10,306,835 |
| Jul 7, 2026 | 179.00 | 185.88 | 179.00 | 182.97 | 181.98 | -1.88% | 16,253,634 |
| Jul 6, 2026 | 178.13 | 188.67 | 177.10 | 186.48 | 185.47 | 5.80% | 15,510,547 |
| Jul 2, 2026 | 182.17 | 185.80 | 172.12 | 176.25 | 175.30 | -3.12% | 18,682,459 |
| Jul 1, 2026 | 183.59 | 190.99 | 181.60 | 181.92 | 180.94 | -1.55% | 23,313,178 |
| Jun 30, 2026 | 188.99 | 193.50 | 183.50 | 184.79 | 183.79 | -2.08% | 22,056,133 |
| Jun 29, 2026 | 193.03 | 194.59 | 183.58 | 188.72 | 187.70 | -0.35% | 21,599,518 |
| Jun 26, 2026 | 201.70 | 208.86 | 186.18 | 189.39 | 188.37 | -7.57% | 37,128,917 |
| Jun 25, 2026 | 219.43 | 219.43 | 199.82 | 204.90 | 203.79 | 3.79% | 34,879,266 |