Home

Qualcomm, Inc. (QCOM)

168.85
+2.36 (1.42%)
NASDAQ · Last Trade: Oct 2nd, 9:43 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Qualcomm, Inc. (QCOM)

DateOpenHighLowCloseVolumeAdjusted Close
10/02/2025167.75169.54167.18168.855,498,819168.85
10/01/2025165.80166.77164.49166.496,151,994166.49
9/30/2025165.64166.84164.88166.365,592,940166.36
9/29/2025169.20169.84164.76165.307,521,984165.30
9/26/2025169.68170.93168.13169.204,858,796169.20
9/25/2025171.21171.97167.94169.688,092,922169.68
9/24/2025169.05174.44168.67173.559,180,752173.55
9/23/2025169.82170.85168.30169.535,466,855169.53
9/22/2025166.85170.22165.92169.726,193,831169.72
9/19/2025169.17169.58166.29166.8519,444,586166.85
9/18/2025166.88168.86166.22168.1310,424,096168.13
9/17/2025164.68166.37163.23165.266,057,105165.26
9/16/2025161.82165.00161.50164.147,996,410164.14
9/15/2025161.40162.68160.21161.225,604,313161.22
9/12/2025161.33162.33159.58161.835,430,632161.83
9/11/2025159.19162.07157.96161.518,359,180161.51
9/10/2025158.62159.21156.61158.958,255,898158.95
9/09/2025160.37161.60157.57158.666,124,253158.66
9/08/2025160.29160.29158.01160.247,021,788160.24
9/05/2025160.08163.49159.15159.847,954,249159.84
9/04/2025156.20159.86154.47159.717,778,943159.71
9/03/2025159.40159.57156.06157.286,344,785156.39
9/02/2025157.82158.94154.60158.787,519,492157.88
8/29/2025159.53161.59159.40160.739,949,133159.82
8/28/2025159.90161.22159.03160.808,155,551159.89
8/27/2025158.36159.97157.80159.774,548,840158.87
8/26/2025157.66159.96157.41159.179,173,691158.27
8/25/2025157.61158.05155.40156.424,652,606155.53
8/22/2025154.83159.89154.56158.017,711,507157.12
8/21/2025154.82155.20153.05154.134,996,785153.26
8/20/2025156.39156.64153.46155.447,151,265154.56
8/19/2025159.07159.43156.05156.256,394,649155.37
8/18/2025157.78159.75157.24158.904,783,161158.00
8/15/2025158.04159.26156.69157.857,583,762156.96
8/14/2025154.90158.65154.90158.096,292,961157.19
8/13/2025153.97157.11153.63156.597,102,370155.70
8/12/2025148.79153.90148.56153.739,305,955152.86
8/11/2025148.57151.06147.71147.946,215,690147.10
8/08/2025146.35148.02145.69147.565,028,691146.72
8/07/2025148.32148.32144.81145.906,750,527145.07
8/06/2025146.65146.71144.11145.848,468,187145.01
8/05/2025148.52148.65145.67146.717,793,000145.88
8/04/2025148.51150.79147.07147.518,149,337146.68
8/01/2025146.46149.16145.79148.1912,706,762147.35
7/31/2025153.11156.80145.58146.7624,430,463145.93
7/30/2025163.00163.27158.00159.0614,316,521158.16
7/29/2025162.04163.60161.14162.089,458,120161.16
7/28/2025159.76161.96159.16161.059,626,732160.14
7/25/2025158.90159.20157.41158.404,808,307157.50
7/24/2025158.35159.09156.79158.845,012,378157.94
7/23/2025158.59160.04156.93159.887,295,049158.97
7/22/2025158.96159.04156.17157.996,939,219157.10
7/21/2025154.92159.93154.91158.977,660,620158.07
7/18/2025153.04155.43152.73154.807,433,859153.92
7/17/2025153.00153.53151.80152.617,017,758151.75
7/16/2025154.30154.50151.54154.077,110,202153.20
7/15/2025156.29156.71154.12154.306,464,731153.43
7/14/2025156.42156.50153.48154.297,376,825153.42
7/11/2025159.00159.17157.15157.465,907,673156.57
7/10/2025158.99160.29157.79159.095,674,940158.19
7/09/2025159.40161.48158.25159.354,190,388158.45
7/08/2025159.47161.83158.61159.456,877,160158.55
7/07/2025161.11161.49157.57158.097,185,976157.19
7/03/2025163.04163.96162.09162.264,280,792161.34