QUALCOMM Historical Data - QCOM

QCOM Historical Prices

Date Close Change Change (%) Open High Low Volume
Apr 03 2020 65.23 -2.79 -4.1% 67.68 68.69 64.55 8,490,095
Apr 02 2020 68.02 2.12 3.22% 65.87 68.26 65.0981 15,127,834
Apr 01 2020 65.90 -1.75 -2.59% 65.00 68.70 65.00 14,084,754
Mar 31 2020 67.65 -1.38 -2.0% 69.29 70.36 66.66 13,033,237
Mar 30 2020 69.03 2.44 3.66% 67.19 69.50 66.06 9,823,694
Mar 27 2020 66.59 -2.39 -3.46% 66.50 69.50 65.93 9,589,775
Mar 26 2020 68.98 5.90 9.35% 64.24 69.655 63.4279 14,898,148
Mar 25 2020 63.08 -1.92 -2.95% 65.90 66.80 62.4864 15,890,336
Mar 24 2020 65.00 2.47 3.95% 66.00 67.62 62.19 18,752,591
Mar 23 2020 62.53 1.28 2.09% 61.55 64.86 58.95 14,569,202
Mar 20 2020 61.25 -3.75 -5.77% 65.03 68.80 60.36 15,850,663
Mar 19 2020 65.00 3.81 6.23% 61.12 67.55 59.04 16,925,040
Mar 18 2020 61.19 -7.65 -11.11% 63.56 65.56 58.00 17,772,294
Mar 17 2020 68.84 3.88 5.97% 65.91 69.81 62.20 16,746,727
Mar 16 2020 64.96 -9.44 -12.69% 68.28 71.17 64.46 15,695,102
Mar 13 2020 74.40 7.52 11.24% 71.18 76.67 67.31 15,681,011
Mar 12 2020 66.88 -7.74 -10.37% 69.55 72.99 66.88 19,040,166
Mar 11 2020 74.62 -4.27 -5.41% 76.29 77.79 73.72 13,230,032
Mar 10 2020 78.89 6.25 8.6% 74.98 79.04 74.16 13,440,640
Mar 09 2020 72.64 -4.83 -6.23% 72.00 76.10 71.55 13,782,320
Mar 06 2020 77.47 -1.70 -2.15% 76.33 79.17 75.55 10,715,478
Mar 05 2020 79.17 -2.63 -3.22% 79.47 81.37 78.70 9,336,958
Mar 04 2020 81.80 3.24 4.12% 79.12 81.91 78.05 9,708,194
Mar 03 2020 78.56 -2.00 -2.48% 80.82 82.65 77.83 16,254,173
Mar 02 2020 80.56 2.26 2.89% 79.015 80.88 76.61 14,993,335
Feb 28 2020 78.30 2.32 3.05% 73.75 79.81 72.20 20,561,152
Feb 27 2020 75.98 -3.68 -4.62% 77.13 79.05 75.33 17,827,283
Feb 26 2020 79.66 -0.76 -0.95% 81.00 82.03 78.00 13,057,998
Feb 25 2020 80.42 -2.90 -3.48% 83.94 84.40 79.64 14,671,800
Feb 24 2020 83.32 -3.71 -4.26% 83.90 85.79 82.71 11,822,756
Feb 21 2020 87.03 -2.44 -2.73% 88.56 89.3975 86.33 10,516,597
Feb 20 2020 89.47 -1.09 -1.2% 90.77 91.88 88.68 9,677,622
Feb 19 2020 90.56 2.53 2.87% 88.94 90.62 88.03 7,731,593
Feb 18 2020 88.03 -1.57 -1.75% 87.83 89.00 87.2102 7,153,661
Feb 17 2020 89.60 0.00 +0.00% 90.55 90.80 88.79 0
Feb 14 2020 89.60 -0.43 -0.48% 90.55 90.80 88.79 6,243,145
Feb 13 2020 90.03 -1.69 -1.84% 90.78 91.28 89.7772 8,312,158
Feb 12 2020 91.72 1.90 2.12% 91.70 92.44 90.66 9,053,603
Feb 11 2020 89.82 1.32 1.49% 89.37 91.47 88.75 9,069,035
Feb 10 2020 88.50 1.08 1.24% 86.87 88.635 86.5601 7,196,827
Feb 07 2020 87.42 -3.19 -3.52% 89.62 90.005 87.385 10,448,142
Feb 06 2020 90.61 -0.52 -0.57% 88.00 90.775 86.19 21,010,211
Feb 05 2020 91.13 2.20 2.47% 90.99 91.14 89.27 12,152,188
Feb 04 2020 88.93 2.45 2.83% 88.29 88.95 87.3701 9,148,546
Feb 03 2020 86.48 1.17 1.37% 85.55 86.58 85.16 7,389,866
Jan 31 2020 85.31 -2.47 -2.81% 87.05 87.59 85.04 9,266,094
Jan 30 2020 87.78 -0.45 -0.51% 87.405 87.86 86.19 8,109,680
Jan 29 2020 88.23 -0.92 -1.03% 88.66 89.40 87.35 8,065,037
Jan 28 2020 89.15 2.10 2.41% 88.15 89.54 87.18 7,770,711
Jan 27 2020 87.05 -2.60 -2.9% 87.40 88.75 86.45 8,957,357
Jan 24 2020 89.65 -2.35 -2.55% 92.68 93.25 88.83 9,224,919
Jan 23 2020 92.00 -1.00 -1.08% 92.70 92.95 91.46 10,053,152
Jan 22 2020 92.9998 -1.60 -1.69% 95.30 95.69 92.71 8,160,682
Jan 21 2020 94.60 -1.31 -1.37% 95.33 95.68 93.4229 10,018,462
Jan 20 2020 95.91 0.00 +0.00% 93.00 96.17 91.79 0
Jan 17 2020 95.91 4.12 4.49% 93.00 96.17 91.79 22,428,409
Jan 16 2020 91.79 2.12 2.36% 90.18 92.229 89.67 8,968,751
Jan 15 2020 89.67 -0.89 -0.98% 90.75 92.16 89.25 7,108,573
Jan 14 2020 90.56 -0.41 -0.45% 91.13 91.61 90.29 7,591,309
Jan 13 2020 90.97 0.71 0.79% 91.05 92.73 90.5485 8,606,891
Jan 10 2020 90.26 0.39 0.43% 90.51 92.38 89.87 9,500,685
Jan 09 2020 89.87 1.16 1.31% 89.66 90.72 88.54 8,795,164
Jan 08 2020 88.71 -0.26 -0.29% 88.90 89.47 87.92 7,461,083
Jan 07 2020 88.97 2.46 2.84% 87.04 89.49 86.97 7,731,335
Jan 06 2020 86.51 -0.51 -0.59% 85.91 86.55 85.54 7,646,987


Your Recent History
LSE
GKP
Gulf Keyst..
LSE
QPP
Quindell
FTSE
UKX
FTSE 100
LSE
IOF
Iofina
FX
GBPUSD
UK Sterlin..
Stocks you've viewed will appear in this box, letting you easily return to quotes you've seen previously.

Register now to create your own custom streaming stock watchlist.