QUALCOMM Incorporated QCOM
NASDAQ · United States · Electronic Technology
$184.04-0.06 (-0.03%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $184.04 | -0.03% | $184.88 | $188.34 | $183.15 | 7.40M |
| 2026-09-29 | $184.10 | -1.80% | $189.48 | $190.03 | $182.23 | 10.03M |
| 2026-09-28 | $187.48 | -7.17% | $199.16 | $199.16 | $186.71 | 16.68M |
| 2026-09-25 | $201.97 | +3.97% | $195.03 | $205.85 | $194.53 | 17.82M |
| 2026-09-24 | $194.26 | -1.51% | $196.58 | $196.77 | $191.75 | 9.09M |
| 2026-09-23 | $197.24 | -0.52% | $199.61 | $199.61 | $193.22 | 9.74M |
| 2026-09-22 | $198.27 | +2.08% | $192.00 | $199.15 | $191.66 | 11.53M |
| 2026-09-21 | $194.23 | +9.29% | $180.61 | $195.31 | $179.23 | 18.44M |
| 2026-09-18 | $177.72 | -5.82% | $191.34 | $192.12 | $175.97 | 54.48M |
| 2026-09-17 | $188.71 | +2.09% | $190.35 | $191.91 | $187.76 | 12.32M |
| 2026-09-16 | $184.84 | -1.58% | $189.17 | $191.28 | $183.37 | 9.72M |
| 2026-09-15 | $187.80 | +4.25% | $180.54 | $190.06 | $180.54 | 13.85M |
| 2026-09-14 | $180.15 | -1.00% | $170.78 | $181.71 | $170.51 | 13.78M |
| 2026-09-11 | $181.97 | +2.88% | $178.25 | $185.46 | $175.74 | 11.55M |
| 2026-09-10 | $176.88 | +0.27% | $172.13 | $182.40 | $171.00 | 15.60M |
| 2026-09-09 | $176.40 | +1.33% | $174.72 | $180.86 | $173.32 | 14.80M |
| 2026-09-08 | $174.09 | +3.17% | $180.40 | $183.49 | $172.04 | 26.13M |
| 2026-09-04 | $168.74 | +0.10% | $169.98 | $170.63 | $167.04 | 8.53M |
| 2026-09-03 | $168.57 | -0.82% | $168.50 | $170.03 | $164.88 | 6.99M |
| 2026-09-02 | $169.96 | +2.01% | $166.04 | $170.60 | $165.08 | 7.53M |
| 2026-09-01 | $166.61 | -2.27% | $165.47 | $167.29 | $162.21 | 8.90M |
| 2026-08-31 | $170.48 | +3.83% | $164.79 | $171.38 | $164.19 | 12.73M |
| 2026-08-28 | $164.19 | -0.36% | $164.59 | $165.49 | $161.90 | 7.75M |
| 2026-08-27 | $164.78 | +0.65% | $165.16 | $166.95 | $161.92 | 15.07M |
| 2026-08-26 | $163.72 | +1.97% | $160.10 | $163.87 | $159.89 | 10.48M |
| 2026-08-25 | $160.56 | +1.28% | $160.34 | $161.79 | $159.08 | 11.42M |
| 2026-08-24 | $158.53 | -1.38% | $159.40 | $160.24 | $156.23 | 10.51M |
| 2026-08-21 | $160.75 | +0.01% | $162.92 | $163.33 | $159.17 | 8.52M |
| 2026-08-20 | $160.74 | -0.72% | $163.15 | $165.11 | $159.41 | 8.51M |
| 2026-08-19 | $161.91 | +1.07% | $163.03 | $166.50 | $160.19 | 8.10M |
| 2026-08-18 | $160.19 | -1.23% | $157.89 | $161.81 | $156.73 | 11.07M |
| 2026-08-17 | $162.18 | -2.18% | $166.25 | $166.34 | $161.45 | 8.97M |
| 2026-08-14 | $165.79 | +0.61% | $165.63 | $166.97 | $163.18 | 5.81M |
| 2026-08-13 | $164.79 | +1.05% | $163.34 | $166.77 | $162.51 | 7.72M |
| 2026-08-12 | $163.07 | +0.24% | $166.89 | $166.94 | $161.07 | 7.73M |
| 2026-08-11 | $162.68 | +0.31% | $163.75 | $164.61 | $161.43 | 6.33M |
| 2026-08-10 | $162.17 | -3.39% | $168.16 | $168.87 | $162.08 | 9.26M |
| 2026-08-07 | $167.86 | +4.66% | $163.07 | $167.99 | $162.30 | 9.72M |
| 2026-08-06 | $160.39 | +1.82% | $155.42 | $162.60 | $155.22 | 7.23M |
| 2026-08-05 | $157.53 | -3.16% | $161.30 | $162.80 | $157.10 | 9.73M |
| 2026-08-04 | $162.67 | +7.32% | $156.98 | $163.48 | $155.31 | 16.35M |
| 2026-08-03 | $151.57 | +2.68% | $146.20 | $151.68 | $142.89 | 13.70M |
| 2026-07-31 | $147.61 | -2.63% | $152.96 | $153.73 | $146.15 | 13.81M |
| 2026-07-30 | $151.60 | -2.62% | $146.55 | $154.16 | $146.00 | 24.34M |
| 2026-07-29 | $155.68 | -4.42% | $162.58 | $164.56 | $155.00 | 19.24M |
| 2026-07-28 | $162.88 | -4.21% | $164.90 | $167.92 | $162.16 | 16.15M |
| 2026-07-27 | $170.04 | +1.84% | $169.77 | $171.19 | $165.29 | 12.49M |
| 2026-07-24 | $166.97 | -2.42% | $169.69 | $171.10 | $165.77 | 10.00M |
| 2026-07-23 | $171.11 | -2.57% | $171.18 | $173.95 | $168.31 | 10.83M |
| 2026-07-22 | $175.63 | +1.23% | $170.71 | $178.65 | $170.60 | 7.78M |
| 2026-07-21 | $173.50 | +1.87% | $175.49 | $175.49 | $170.14 | 13.24M |
| 2026-07-20 | $170.32 | -0.85% | $175.55 | $176.25 | $169.90 | 9.65M |
| 2026-07-17 | $171.78 | +0.69% | $166.64 | $172.39 | $164.77 | 16.29M |
| 2026-07-16 | $170.61 | -4.14% | $173.08 | $173.96 | $168.99 | 15.95M |
| 2026-07-15 | $177.98 | -0.07% | $180.00 | $180.71 | $174.76 | 9.44M |
| 2026-07-14 | $178.10 | -3.20% | $189.33 | $189.99 | $177.45 | 13.09M |
| 2026-07-13 | $183.98 | -2.74% | $185.06 | $188.16 | $181.81 | 13.01M |
| 2026-07-10 | $189.16 | -1.02% | $187.51 | $190.19 | $185.72 | 7.06M |
| 2026-07-09 | $191.11 | +2.44% | $192.47 | $196.09 | $187.44 | 12.90M |
| 2026-07-08 | $186.56 | +1.96% | $180.52 | $187.12 | $180.51 | 10.31M |
| 2026-07-07 | $182.97 | -1.88% | $179.00 | $185.88 | $179.00 | 16.25M |
| 2026-07-06 | $186.48 | +5.80% | $178.13 | $188.67 | $177.10 | 15.51M |
| 2026-07-02 | $176.25 | -3.12% | $182.17 | $185.80 | $172.12 | 18.66M |
| 2026-07-01 | $181.92 | -1.55% | $183.59 | $190.99 | $181.60 | 23.31M |
| 2026-06-30 | $184.79 | -2.08% | $188.99 | $193.50 | $183.50 | 22.06M |
| 2026-06-29 | $188.72 | -0.35% | $193.03 | $194.59 | $183.58 | 21.60M |
| 2026-06-26 | $189.39 | -7.57% | $201.70 | $208.86 | $186.18 | 37.13M |
| 2026-06-25 | $204.90 | +3.79% | $219.43 | $219.43 | $199.82 | 34.79M |
| 2026-06-24 | $197.41 | -3.29% | $202.57 | $202.97 | $191.02 | 25.52M |
| 2026-06-23 | $204.13 | -8.01% | $207.34 | $209.18 | $198.44 | 23.78M |
| 2026-06-22 | $221.90 | -1.86% | $222.93 | $233.44 | $215.50 | 18.20M |
| 2026-06-18 | $226.11 | +6.17% | $220.71 | $229.42 | $214.73 | 47.08M |
| 2026-06-17 | $212.97 | -0.51% | $219.04 | $221.32 | $212.68 | 11.96M |
| 2026-06-16 | $214.07 | -3.05% | $225.83 | $231.19 | $213.80 | 19.63M |
| 2026-06-15 | $220.81 | +4.29% | $219.77 | $226.46 | $216.28 | 13.99M |
| 2026-06-12 | $211.72 | +4.32% | $201.85 | $215.01 | $200.10 | 14.12M |
| 2026-06-11 | $202.96 | +6.15% | $190.92 | $203.84 | $190.75 | 18.93M |
| 2026-06-10 | $191.20 | -6.92% | $199.46 | $204.90 | $190.10 | 18.43M |
| 2026-06-09 | $205.42 | -5.67% | $216.46 | $219.64 | $192.67 | 29.91M |
| 2026-06-08 | $217.77 | +0.85% | $221.03 | $221.93 | $214.63 | 17.18M |
| 2026-06-05 | $215.94 | -10.98% | $237.65 | $238.44 | $215.00 | 24.19M |
| 2026-06-04 | $242.57 | -2.98% | $239.45 | $246.70 | $235.32 | 14.19M |
| 2026-06-03 | $250.01 | +3.81% | $235.02 | $255.09 | $233.02 | 19.47M |
| 2026-06-02 | $240.84 | +5.17% | $232.00 | $245.19 | $226.05 | 18.51M |
| 2026-06-01 | $228.99 | -8.78% | $233.33 | $238.02 | $226.81 | 21.19M |
| 2026-05-29 | $251.02 | +3.18% | $250.19 | $259.92 | $247.51 | 28.78M |
| 2026-05-28 | $243.29 | +4.24% | $236.00 | $249.46 | $231.52 | 21.12M |
| 2026-05-27 | $233.40 | -6.20% | $245.43 | $248.27 | $224.18 | 25.69M |
| 2026-05-26 | $248.82 | +4.48% | $240.72 | $258.00 | $235.80 | 30.65M |
| 2026-05-22 | $238.16 | +11.60% | $214.43 | $243.00 | $214.17 | 30.38M |