Register for streaming realtime charts, analysis tools, and prices.
QCOM Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24 2024 | 163.63 | 2.28 | 1.41% | 163.87 | 165.93 | 162.00 | 6,126,181 |
| Apr 23 2024 | 161.35 | 1.17 | 0.73% | 160.96 | 162.255 | 159.68 | 6,607,927 |
| Apr 22 2024 | 160.18 | 2.55 | 1.62% | 158.04 | 161.64 | 157.16 | 7,847,565 |
| Apr 19 2024 | 157.63 | -3.81 | -2.36% | 161.29 | 161.216 | 156.43 | 10,288,525 |
| Apr 18 2024 | 161.44 | -2.88 | -1.75% | 162.51 | 164.10 | 159.86 | 9,206,176 |
| Apr 17 2024 | 164.32 | -4.26 | -2.53% | 169.22 | 170.1898 | 163.7704 | 8,079,352 |
| Apr 16 2024 | 168.58 | -1.26 | -0.74% | 169.11 | 169.57 | 167.45 | 5,906,407 |
| Apr 15 2024 | 169.84 | -1.45 | -0.85% | 174.17 | 174.38 | 168.5804 | 6,566,764 |
| Apr 12 2024 | 171.29 | -3.84 | -2.19% | 172.80 | 173.39 | 170.995 | 8,212,356 |
| Apr 11 2024 | 175.13 | 4.27 | 2.50% | 171.91 | 175.625 | 170.50 | 6,261,202 |
| Apr 10 2024 | 170.86 | -4.71 | -2.68% | 172.77 | 173.71 | 170.07 | 6,003,907 |
| Apr 09 2024 | 175.57 | 1.95 | 1.12% | 175.27 | 175.99 | 173.39 | 5,028,920 |
| Apr 08 2024 | 173.62 | 2.09 | 1.22% | 172.93 | 174.39 | 172.355 | 4,811,224 |
| Apr 05 2024 | 171.53 | 1.77 | 1.04% | 170.18 | 172.24 | 169.91 | 5,775,173 |
| Apr 04 2024 | 169.76 | -4.15 | -2.39% | 175.00 | 175.676 | 169.605 | 9,029,106 |
| Apr 03 2024 | 173.91 | 2.87 | 1.68% | 169.79 | 173.96 | 169.33 | 6,938,161 |
| Apr 02 2024 | 171.04 | -0.68 | -0.40% | 170.54 | 171.40 | 169.28 | 7,072,647 |
| Apr 01 2024 | 171.72 | 2.42 | 1.43% | 168.27 | 172.80 | 168.21 | 6,676,645 |
| Mar 28 2024 | 169.30 | 0.17 | 0.10% | 169.10 | 169.89 | 167.98 | 5,323,753 |
| Mar 27 2024 | 169.13 | 2.06 | 1.23% | 169.45 | 169.45 | 166.97 | 6,309,203 |
| Mar 26 2024 | 167.07 | -0.45 | -0.27% | 168.08 | 169.42 | 167.00 | 5,287,839 |
| Mar 25 2024 | 167.52 | -2.58 | -1.52% | 167.88 | 168.77 | 166.97 | 5,669,491 |
| Mar 22 2024 | 170.10 | -0.75 | -0.44% | 169.55 | 171.82 | 169.7301 | 5,682,059 |
| Mar 21 2024 | 170.85 | 3.18 | 1.90% | 170.50 | 172.915 | 169.6301 | 8,508,530 |
| Mar 20 2024 | 167.67 | 3.57 | 2.18% | 164.10 | 168.1725 | 163.83 | 5,986,719 |
| Mar 19 2024 | 164.10 | -2.82 | -1.69% | 166.09 | 166.46 | 163.63 | 7,402,361 |
| Mar 18 2024 | 166.92 | -0.28 | -0.17% | 170.35 | 171.46 | 166.35 | 6,651,561 |
| Mar 15 2024 | 167.20 | -1.25 | -0.74% | 167.46 | 168.77 | 165.85 | 15,749,309 |
| Mar 14 2024 | 168.45 | -0.80 | -0.47% | 169.60 | 169.93 | 166.75 | 8,147,959 |
| Mar 13 2024 | 169.25 | -3.83 | -2.21% | 171.22 | 171.50 | 168.60 | 8,726,277 |
| Mar 12 2024 | 173.08 | 1.96 | 1.15% | 173.03 | 173.90 | 170.58 | 7,638,225 |
| Mar 11 2024 | 171.12 | 0.55 | 0.32% | 169.00 | 171.98 | 168.1201 | 7,251,725 |
| Mar 08 2024 | 170.57 | -5.15 | -2.93% | 174.82 | 175.47 | 170.54 | 11,309,463 |
| Mar 07 2024 | 175.72 | 7.83 | 4.66% | 169.60 | 177.59 | 169.43 | 14,484,068 |
| Mar 06 2024 | 167.89 | 6.44 | 3.99% | 164.82 | 169.25 | 164.33 | 12,222,314 |
| Mar 05 2024 | 161.45 | -5.11 | -3.07% | 164.73 | 165.415 | 160.2899 | 9,603,714 |
| Mar 04 2024 | 166.56 | 3.47 | 2.13% | 165.12 | 167.83 | 164.72 | 11,861,922 |
| Mar 01 2024 | 163.09 | 5.30 | 3.36% | 159.39 | 164.00 | 158.07 | 10,403,753 |
| Feb 29 2024 | 157.79 | 1.94 | 1.24% | 156.87 | 158.20 | 156.18 | 8,318,035 |
| Feb 28 2024 | 155.85 | -2.45 | -1.55% | 156.00 | 156.5397 | 154.96 | 5,206,499 |
| Feb 27 2024 | 158.30 | 1.27 | 0.81% | 157.75 | 159.20 | 157.49 | 6,023,876 |
| Feb 26 2024 | 157.03 | 2.12 | 1.37% | 156.00 | 157.48 | 155.79 | 6,305,216 |
| Feb 23 2024 | 154.91 | 0.16 | 0.10% | 155.695 | 156.90 | 154.3271 | 5,952,966 |
| Feb 22 2024 | 154.75 | 2.74 | 1.80% | 154.89 | 155.51 | 152.315 | 11,403,851 |
| Feb 21 2024 | 152.01 | 0.05 | 0.03% | 149.83 | 152.05 | 148.90 | 9,760,841 |
| Feb 20 2024 | 151.96 | -0.73 | -0.48% | 151.89 | 152.90 | 149.87 | 8,740,356 |
| Feb 16 2024 | 152.69 | -3.29 | -2.11% | 157.47 | 157.76 | 152.6001 | 8,436,487 |
| Feb 15 2024 | 155.98 | 2.04 | 1.33% | 155.15 | 157.17 | 154.485 | 9,366,534 |
| Feb 14 2024 | 153.94 | 3.90 | 2.60% | 151.31 | 154.3925 | 151.05 | 8,731,230 |
| Feb 13 2024 | 150.04 | -3.06 | -2.00% | 151.03 | 151.19 | 148.41 | 8,576,809 |
| Feb 12 2024 | 153.10 | 2.10 | 1.39% | 150.40 | 154.76 | 150.25 | 11,801,078 |
| Feb 09 2024 | 151.00 | 2.82 | 1.90% | 149.00 | 153.40 | 148.35 | 12,176,962 |
| Feb 08 2024 | 148.18 | 2.29 | 1.57% | 146.81 | 148.61 | 146.285 | 9,538,661 |
| Feb 07 2024 | 145.89 | 1.79 | 1.24% | 145.21 | 145.95 | 143.66 | 7,357,201 |
| Feb 06 2024 | 144.10 | 0.07 | 0.05% | 144.50 | 144.81 | 142.4299 | 7,284,311 |
| Feb 05 2024 | 144.03 | 2.34 | 1.65% | 141.86 | 144.65 | 141.21 | 8,030,185 |
| Feb 02 2024 | 141.69 | 0.58 | 0.41% | 140.74 | 142.14 | 139.26 | 10,440,838 |
| Feb 01 2024 | 141.11 | -7.40 | -4.98% | 140.87 | 143.9093 | 140.09 | 22,774,129 |
| Jan 31 2024 | 148.51 | 2.53 | 1.73% | 145.25 | 150.15 | 144.335 | 21,056,424 |
| Jan 30 2024 | 145.98 | -3.66 | -2.45% | 148.00 | 148.80 | 145.57 | 9,127,501 |
| Jan 29 2024 | 149.64 | -1.08 | -0.72% | 150.40 | 151.235 | 148.42 | 10,766,143 |
| Jan 26 2024 | 150.72 | -3.75 | -2.43% | 152.32 | 152.98 | 150.38 | 7,744,236 |
