Dark

QCOM
Qualcomm Inc
stock NASDAQ

At Close

Oct 17, 2025 3:59:56 PM EDT

163.42USD-0.408%(-0.67)4,820,053

0.00Bid 0.00Ask 0.00Spread

Pre-market

Oct 17, 2025 9:28:30 AM EDT

163.30USD-0.481%(-0.79)20,212

After-hours

Oct 17, 2025 4:58:30 PM EDT

163.75USD+0.202%(+0.33)86,108

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-10-17	163.2000	163.7500	161.6800	163.4200	-0.408%	4,820,053	0.000%
2025-10-16	164.3600	165.1500	162.2300	164.0900	+0.675%	5,671,430	-0.408%
2025-10-15	164.1200	164.1200	160.3200	162.9900	+0.816%	7,324,028	+0.264%
2025-10-14	159.5400	164.2600	159.4900	161.6700	-0.080%	8,662,743	+1.082%
2025-10-13	161.8400	162.3800	161.2600	161.8000	+5.400%	10,297,249	+1.001%
2025-10-10	164.3500	165.0700	153.4400	153.5100	-7.334%	15,726,014	+6.456%
2025-10-09	167.3650	167.6100	163.2300	165.6600	-1.258%	6,928,402	-1.352%
2025-10-08	166.2400	168.5500	163.8850	167.7700	+1.396%	7,302,175	-2.593%
2025-10-07	169.9000	171.9800	165.1400	165.4600	-1.874%	7,147,516	-1.233%
2025-10-06	170.5400	170.8800	167.7200	168.6200	-0.331%	8,265,822	-3.084%
2025-10-03	168.8500	171.7500	168.7400	169.1800	+0.195%	5,137,913	-3.405%
2025-10-02	167.7500	169.5400	167.1800	168.8500	+1.418%	5,499,494	-3.216%
2025-10-01	165.8000	166.7700	164.4900	166.4900	+0.078%	6,153,017	-1.844%
2025-09-30	165.6400	166.8356	164.8796	166.3600	+0.641%	5,593,278	-1.767%
2025-09-29	169.2000	169.8400	164.7600	165.3000	-2.305%	7,523,124	-1.137%
2025-09-26	169.6800	170.9300	168.1325	169.2000	-0.283%	4,846,018	-3.416%
2025-09-25	171.2100	171.9700	167.9350	169.6800	-2.230%	8,093,721	-3.689%
2025-09-24	169.0500	174.4400	168.6700	173.5500	+2.371%	9,213,654	-5.837%
2025-09-23	169.8200	170.8476	168.3000	169.5300	-0.112%	5,468,356	-3.604%
2025-09-22	166.8500	170.2200	165.9200	169.7200	+1.720%	6,196,606	-3.712%
2025-09-19	169.1700	169.5800	166.2900	166.8500	-0.761%	19,444,430	-2.056%
2025-09-18	166.8800	168.8600	166.2250	168.1300	+1.737%	10,421,217	-2.801%
2025-09-17	164.6800	166.3688	163.2300	165.2600	+0.682%	6,057,848	-1.113%
2025-09-16	161.8200	165.0000	161.5000	164.1400	+1.811%	7,997,458	-0.439%
2025-09-15	161.4000	162.6800	160.2100	161.2200	-0.377%	5,604,785	+1.365%
2025-09-12	161.3300	162.3300	159.5800	161.8300	+0.198%	5,430,605	+0.983%
2025-09-11	159.1900	162.0700	157.9600	161.5100	+1.611%	8,360,155	+1.183%
2025-09-10	158.6200	159.2100	156.6101	158.9500	+0.183%	8,256,930	+2.812%
2025-09-09	160.3700	161.6050	157.5700	158.6600	-0.986%	6,125,983	+3.000%
2025-09-08	160.2900	160.2900	158.0100	160.2400	+0.250%	7,019,709	+1.985%
2025-09-05	160.0800	163.4900	159.1500	159.8400	+0.081%	7,954,191	+2.240%
2025-09-04	156.2000	159.8600	154.4700	159.7100	+1.545%	7,781,194	+2.323%
2025-09-03	159.3950	159.5700	156.0600	157.2800	-0.945%	6,336,394	+3.904%
2025-09-02	157.8200	158.9400	154.6000	158.7800	-1.213%	7,520,324	+2.922%
2025-08-29	159.5300	161.5950	159.4000	160.7300	-0.044%	9,949,092	+1.674%
2025-08-28	159.9050	161.2200	159.0300	160.8000	+0.645%	8,156,289	+1.629%
2025-08-27	158.3600	159.9700	157.8000	159.7700	+0.377%	4,549,850	+2.285%
2025-08-26	157.6600	159.9600	157.4100	159.1700	+1.758%	9,173,048	+2.670%
2025-08-25	157.6100	158.0500	155.4000	156.4200	-1.006%	4,653,018	+4.475%
2025-08-22	154.8300	159.8900	154.5600	158.0100	+2.517%	7,711,478	+3.424%
2025-08-21	154.8200	155.2000	153.0500	154.1300	-0.843%	4,997,281	+6.027%
2025-08-20	156.3900	156.6400	153.4600	155.4400	-0.518%	7,151,699	+5.134%
2025-08-19	159.0700	159.4300	156.0500	156.2500	-1.668%	6,396,532	+4.589%
2025-08-18	157.7800	159.7500	157.2400	158.9000	+0.665%	4,774,409	+2.845%
2025-08-15	158.0400	159.2600	156.6908	157.8500	-0.152%	7,583,742	+3.529%
2025-08-14	154.9000	158.6500	154.9000	158.0900	+0.958%	6,294,848	+3.371%
2025-08-13	153.9700	157.1100	153.6300	156.5900	+1.860%	7,103,331	+4.362%
2025-08-12	148.7950	153.9000	148.5650	153.7300	+3.893%	9,307,675	+6.303%
2025-08-11	148.5750	151.0600	147.7100	147.9700	+0.278%	6,215,927	+10.441%
2025-08-08	146.3500	148.0200	145.6900	147.5600	+1.138%	5,028,685	+10.748%
2025-08-07	148.3200	148.3200	144.8100	145.9000	+0.041%	6,753,460	+12.008%
2025-08-06	146.6450	146.7100	144.1100	145.8400	-0.593%	8,475,658	+12.054%
2025-08-05	148.5200	148.6500	145.6700	146.7100	-0.542%	7,794,509	+11.390%
2025-08-04	148.5100	150.7900	147.0750	147.5100	-0.459%	8,150,186	+10.786%
2025-08-01	146.4600	149.1650	145.7900	148.1900	+0.974%	12,706,714	+10.277%
2025-07-31	153.1100	156.8039	145.5776	146.7600	-7.733%	24,440,140	+11.352%
2025-07-30	163.0000	163.2700	158.0000	159.0600	-1.863%	14,382,464	+2.741%
2025-07-29	162.0350	163.6000	161.1400	162.0800	+0.640%	9,460,889	+0.827%
2025-07-28	159.7600	161.9600	159.1600	161.0500	+1.673%	9,627,310	+1.472%
2025-07-25	158.9000	159.2000	157.4100	158.4000	-0.277%	4,808,242	+3.169%
2025-07-24	158.3450	159.0900	156.7890	158.8400	-0.650%	5,014,820	+2.883%
2025-07-23	158.5900	160.0400	156.9300	159.8800	+1.196%	7,296,150	+2.214%
2025-07-22	158.9550	159.0400	156.1700	157.9900	-0.616%	6,951,574	+3.437%
2025-07-21	154.9200	159.9300	154.9100	158.9700	+2.694%	7,662,335	+2.799%
2025-07-18	153.0400	155.4300	152.7300	154.8000	+1.435%	7,433,858	+5.568%
2025-07-17	153.0000	153.5299	151.8000	152.6100	-0.948%	7,018,604	+7.083%
2025-07-16	154.3000	154.5000	151.5401	154.0700	-0.149%	7,106,685	+6.069%
2025-07-15	156.2900	156.7100	154.1200	154.3000	+0.006%	6,467,332	+5.911%
2025-07-14	156.4200	156.4950	153.4800	154.2900	-2.013%	7,382,550	+5.917%
2025-07-11	159.0000	159.1700	157.1500	157.4600	-1.025%	5,907,658	+3.785%
2025-07-10	158.9900	160.2900	157.7900	159.0900	-0.163%	5,675,549	+2.722%
2025-07-09	159.4000	161.4838	158.2500	159.3500	-0.063%	4,190,120	+2.554%
2025-07-08	159.4700	161.8300	158.6100	159.4500	+0.860%	6,879,080	+2.490%
2025-07-07	161.1100	161.4900	157.5700	158.0900	-2.540%	7,187,449	+3.371%
2025-07-03	163.0450	163.9573	162.0900	162.2100	-0.068%	4,280,155	+0.746%
2025-07-02	159.6800	162.7900	158.8000	162.3200	+1.832%	8,916,394	+0.678%
2025-07-01	158.2200	161.6500	157.9800	159.4000	+0.088%	8,942,314	+2.522%
2025-06-30	158.3900	159.8600	157.8000	159.2600	+0.454%	7,988,244	+2.612%
2025-06-27	158.6500	161.1000	157.5700	158.5400	+0.221%	22,100,340	+3.078%
2025-06-26	156.5000	158.4200	155.9100	158.1900	+1.449%	6,278,199	+3.306%
2025-06-25	156.1000	156.5317	154.5900	155.9300	+0.141%	5,280,104	+4.803%
2025-06-24	154.7300	156.3000	154.1500	155.7100	+1.678%	7,692,670	+4.952%
2025-06-23	151.2300	153.5200	149.6830	153.1400	+1.203%	6,860,687	+6.713%
2025-06-20	154.2300	155.1200	150.6300	151.3200	-1.504%	15,501,852	+7.996%
2025-06-18	155.0000	156.0994	153.1500	153.6300	-0.537%	6,708,683	+6.372%
2025-06-17	156.6500	157.5800	154.3900	154.4600	-1.536%	7,146,944	+5.801%
2025-06-16	157.0300	158.4500	155.6400	156.8700	+1.390%	8,686,257	+4.175%
2025-06-13	156.3400	157.1700	154.4400	154.7200	-2.508%	8,446,444	+5.623%
2025-06-12	159.0000	159.6100	157.9500	158.7000	-0.489%	5,689,351	+2.974%
2025-06-11	160.0000	162.1400	157.7000	159.4800	+0.220%	8,859,937	+2.471%
2025-06-10	156.1900	159.5100	155.0700	159.1300	+2.394%	9,068,443	+2.696%
2025-06-09	151.8100	156.1200	151.1685	155.4100	+4.134%	10,589,377	+5.154%
2025-06-06	149.8000	150.5900	149.0500	149.2400	+1.139%	5,794,700	+9.501%
2025-06-05	148.8000	150.0800	147.0000	147.5600	-1.000%	5,613,181	+10.748%
2025-06-04	150.0000	150.0500	147.3826	149.0500	+0.074%	7,143,844	+9.641%
2025-06-03	146.7100	149.7800	145.5150	148.9400	+1.575%	6,164,120	+9.722%
2025-06-02	144.8000	147.2050	144.4800	146.6300	+0.985%	6,419,509	+11.451%
2025-05-30	148.0000	148.0200	143.4800	145.2000	-2.117%	13,755,571	+12.548%
2025-05-29	149.8600	150.4999	147.2400	148.3400	+0.501%	5,984,793	+10.166%
2025-05-28	148.8200	149.4900	147.3600	147.6000	-0.693%	7,032,262	+10.718%
2025-05-27	147.5500	149.3500	146.4300	148.6300	+2.236%	9,788,753	+9.951%
2025-05-23	143.4200	146.4850	141.7700	145.3800	-1.350%	8,994,607	+12.409%
2025-05-22	151.3900	151.5800	147.2200	147.3700	-2.604%	9,539,061	+10.891%
2025-05-21	153.5800	156.1300	150.8308	151.3100	-1.632%	9,684,483	+8.003%
2025-05-20	153.0350	153.8900	151.9250	153.8200	+0.078%	5,269,482	+6.241%
2025-05-19	150.5500	153.8200	150.1100	153.7000	+0.787%	7,241,083	+6.324%
2025-05-16	152.8700	153.0550	151.3000	152.5000	-0.072%	6,667,966	+7.161%
2025-05-15	151.7100	153.3900	150.1800	152.6100	-0.242%	6,941,187	+7.083%
2025-05-14	151.9250	153.2700	150.4300	152.9800	+1.084%	6,971,196	+6.824%
2025-05-13	152.0050	153.2900	150.9600	151.3400	-0.513%	10,160,946	+7.982%
2025-05-12	154.0800	154.3600	149.8300	152.1200	+4.780%	11,414,646	+7.428%
2025-05-09	145.6600	146.9830	144.6000	145.1800	+0.055%	6,217,069	+12.564%
2025-05-08	145.6400	147.5000	143.8900	145.1000	+0.554%	8,489,076	+12.626%
2025-05-07	140.3800	144.7000	140.2450	144.3000	+3.145%	10,202,537	+13.250%
2025-05-06	137.8200	140.8000	137.4600	139.9000	+0.330%	6,957,862	+16.812%
2025-05-05	138.3000	140.7700	138.2900	139.4400	-0.265%	7,165,260	+17.197%
2025-05-02	137.8500	141.4100	137.2900	139.8100	+3.402%	13,185,574	+16.887%
2025-05-01	138.7850	138.9600	134.8700	135.2100	-8.925%	22,836,553	+20.864%
2025-04-30	145.1950	148.8500	143.8800	148.4600	+1.076%	10,771,867	+10.077%
2025-04-29	146.6600	148.2600	145.5200	146.8800	-0.501%	6,691,951	+11.261%
2025-04-28	148.1800	149.3000	145.4398	147.6200	-0.633%	5,743,480	+10.703%
2025-04-25	146.0800	149.2000	146.0800	148.5600	+0.917%	5,145,633	+10.003%
2025-04-24	142.7800	147.8200	141.9900	147.2100	+4.806%	8,810,602	+11.011%
2025-04-23	142.5800	143.8800	139.7800	140.4600	+1.240%	9,073,488	+16.346%
2025-04-22	136.7450	139.1000	136.4900	138.7400	+1.910%	7,727,962	+17.789%
2025-04-21	134.7300	136.5500	133.3600	136.1400	-0.381%	8,128,290	+20.038%
2025-04-17	137.3800	138.1500	135.7100	136.6600	+0.678%	7,135,854	+19.581%
2025-04-16	133.6800	137.3100	131.7900	135.7400	-2.063%	10,417,222	+20.392%
2025-04-15	139.4600	140.8350	138.0300	138.6000	-0.424%	6,346,797	+17.908%
2025-04-14	142.7500	143.1100	136.8300	139.1900	-0.043%	6,930,331	+17.408%
2025-04-11	134.0000	140.6500	131.1100	139.2500	+3.609%	10,955,260	+17.357%
2025-04-10	137.0100	139.0599	129.2900	134.4000	-6.400%	14,898,763	+21.592%
2025-04-09	125.1550	144.8600	124.1900	143.5900	+15.185%	21,242,585	+13.810%
2025-04-08	131.1300	135.2900	121.7400	124.6600	-3.901%	14,965,907	+31.093%
2025-04-07	124.5900	137.2000	120.8019	129.7200	+1.773%	17,938,318	+25.979%
2025-04-04	134.3400	135.8600	126.6800	127.4600	-8.578%	19,012,564	+28.213%
2025-04-03	147.0000	147.4000	138.5600	139.4200	-9.515%	16,464,974	+17.214%
2025-04-02	150.7900	155.4600	150.3700	154.0800	+0.673%	5,377,181	+6.062%
2025-04-01	152.3900	153.3200	150.2650	153.0500	-0.365%	5,708,940	+6.776%
2025-03-31	150.8050	153.8500	147.8800	153.6100	+0.583%	8,597,091	+6.386%
2025-03-28	156.9200	157.6400	151.5600	152.7200	-3.323%	8,917,986	+7.006%
2025-03-27	158.2100	159.2500	155.7500	157.9700	-0.265%	6,101,990	+3.450%
2025-03-26	159.4500	160.8100	156.8500	158.3900	-1.099%	5,709,940	+3.176%
2025-03-25	159.8800	161.4700	159.4200	160.1500	+0.044%	3,818,402	+2.042%
2025-03-24	160.0000	161.0000	158.8000	160.0800	+2.079%	5,468,324	+2.086%
2025-03-21	154.9800	157.4160	153.5600	156.8200	-0.715%	10,174,807	+4.209%
2025-03-20	158.0000	159.1200	156.5200	157.9500	-0.196%	4,689,129	+3.463%
2025-03-19	156.4300	160.5150	155.0600	158.2600	+1.260%	5,450,515	+3.260%
2025-03-18	157.9500	159.7300	155.9233	156.2900	-1.051%	6,351,854	+4.562%
2025-03-17	155.6000	158.7200	155.4400	157.9500	+0.875%	5,110,398	+3.463%
2025-03-14	153.5600	156.9500	153.5400	156.5800	+3.054%	5,230,942	+4.368%
2025-03-13	152.5950	155.6300	150.4200	151.9400	-0.563%	5,673,746	+7.556%
2025-03-12	154.2100	155.8600	151.9200	152.8000	-0.196%	6,949,653	+6.950%
2025-03-11	154.8500	156.2275	150.8600	153.1000	-1.213%	8,285,258	+6.741%
2025-03-10	157.3500	159.2550	152.6100	154.9800	-3.870%	9,801,068	+5.446%
2025-03-07	155.2200	161.8200	155.2200	161.2200	+3.320%	8,603,500	+1.365%
2025-03-06	154.1100	157.8800	154.0900	156.0400	-1.546%	7,381,524	+4.730%
2025-03-05	155.0400	159.1500	153.0300	158.4900	+2.609%	6,449,181	+3.111%
2025-03-04	155.2700	157.2000	151.3500	154.4600	+0.547%	8,765,991	+5.801%
2025-03-03	158.9900	160.0800	152.5200	153.6200	-2.259%	9,118,275	+6.379%
2025-02-28	155.1000	157.3100	153.4000	157.1700	+1.768%	9,595,004	+3.977%
2025-02-27	162.3400	163.2500	154.1000	154.4400	-4.725%	8,273,576	+5.815%
2025-02-26	161.8300	164.1400	160.9300	162.1000	+0.546%	7,099,826	+0.814%
2025-02-25	161.6600	163.3300	159.4400	161.2200	+0.074%	8,019,467	+1.365%
2025-02-24	165.9100	166.5900	160.9900	161.1000	-2.617%	9,671,808	+1.440%
2025-02-21	174.9800	175.4300	165.2100	165.4300	-4.761%	12,077,010	-1.215%
2025-02-20	176.0000	176.3900	172.9000	173.7000	-0.867%	6,241,668	-5.918%
2025-02-19	173.9850	176.5000	173.3500	175.2200	+0.910%	6,415,915	-6.734%
2025-02-18	173.2600	173.7200	171.2359	173.6400	+0.819%	6,249,218	-5.886%
2025-02-14	172.6000	172.8200	171.0400	172.2300	+0.046%	4,626,549	-5.115%
2025-02-13	170.1900	172.3600	169.4700	172.1500	+1.092%	6,002,967	-5.071%
2025-02-12	169.5500	170.9300	168.2400	170.2900	-0.988%	5,365,183	-4.034%
2025-02-11	169.6500	172.7000	169.1100	171.9900	+0.368%	5,008,958	-4.983%
2025-02-10	169.7300	171.8000	169.0000	171.3600	+2.024%	6,014,898	-4.634%
2025-02-07	169.8300	171.3000	166.0600	167.9600	-0.803%	7,745,067	-2.703%
2025-02-06	167.8400	169.4900	165.4000	169.3200	-3.719%	16,239,448	-3.485%
2025-02-05	173.0000	177.0000	169.9027	175.8600	+1.630%	15,094,475	-7.074%
2025-02-04	168.5000	173.7900	168.5000	173.0400	+1.645%	5,273,872	-5.559%
2025-02-03	168.8800	172.5800	168.0600	170.2400	-1.556%	7,066,853	-4.006%
2025-01-31	172.5100	176.7900	172.2900	172.9300	+0.582%	7,681,140	-5.499%
2025-01-30	172.3400	173.5400	170.9700	171.9300	+0.128%	5,690,375	-4.950%
2025-01-29	171.5500	173.4900	170.2200	171.7100	+0.093%	5,032,871	-4.828%
2025-01-28	170.2200	173.4900	169.8100	171.5500	+0.216%	8,627,367	-4.739%
2025-01-27	172.1000	172.2000	167.2800	171.1800	-0.540%	15,177,718	-4.533%
2025-01-24	175.1000	175.2000	171.9422	172.1100	-1.290%	5,709,081	-5.049%
2025-01-23	170.3800	174.3800	169.3800	174.3600	+2.420%	6,945,615	-6.274%
2025-01-22	168.3200	172.0899	168.1900	170.2400	+1.776%	6,807,112	-4.006%
2025-01-21	166.0000	168.6800	165.3500	167.2700	+1.647%	6,779,537	-2.302%
2025-01-17	165.3800	165.6100	163.1000	164.5600	+1.939%	7,493,404	-0.693%
2025-01-16	165.3500	165.8400	161.2800	161.4300	-1.813%	6,920,527	+1.233%
2025-01-15	162.1000	165.4500	162.0900	164.4100	+3.059%	8,741,612	-0.602%
2025-01-14	160.1400	161.0100	156.5590	159.5300	+1.527%	5,718,010	+2.438%
2025-01-13	155.2200	157.3700	154.8000	157.1300	+0.096%	5,514,778	+4.003%
2025-01-10	157.7000	158.2800	155.5500	156.9800	-1.320%	6,039,904	+4.102%
2025-01-08	160.0500	160.1900	156.9400	159.0800	-0.897%	7,040,023	+2.728%
2025-01-07	162.0000	163.4500	159.2500	160.5200	+0.419%	7,600,610	+1.807%
2025-01-06	159.3300	165.6700	159.3300	159.8500	+1.280%	9,486,330	+2.233%
2025-01-03	155.4200	158.4350	154.4900	157.8300	+2.727%	5,694,020	+3.542%
2025-01-02	155.0100	157.5100	152.7900	153.6400	+0.013%	4,602,053	+6.366%
2024-12-31	154.7200	155.8400	153.2100	153.6200	-0.621%	3,554,689	+6.379%
2024-12-30	155.2300	156.1300	153.8000	154.5800	-1.692%	5,200,041	+5.719%
2024-12-27	157.1900	157.7500	155.5200	157.2400	-0.814%	6,643,587	+3.930%
2024-12-26	157.4000	159.5599	157.3500	158.5300	-0.521%	3,477,752	+3.085%
2024-12-24	158.6400	159.4000	157.5400	159.3600	+0.708%	2,851,424	+2.548%
2024-12-23	155.6600	158.6900	154.5500	158.2400	+3.499%	8,385,131	+3.274%
2024-12-20	149.5800	154.5700	149.4300	152.8900	+1.656%	15,677,388	+6.887%
2024-12-19	154.0300	155.4700	150.0600	150.4000	-1.731%	7,890,403	+8.657%
2024-12-18	158.2500	161.1600	152.3250	153.0500	-3.084%	9,226,715	+6.776%
2024-12-17	156.4900	159.9800	156.4900	157.9200	+0.019%	6,080,252	+3.483%
2024-12-16	158.1600	158.7100	154.0200	157.8900	-0.404%	9,772,660	+3.502%
2024-12-13	158.2400	159.6805	156.6200	158.5300	+0.183%	8,638,053	+3.085%
2024-12-12	158.6700	159.4600	156.9214	158.2400	-0.995%	5,430,870	+3.274%
2024-12-11	157.2900	160.4600	156.9700	159.8300	+2.154%	5,912,737	+2.246%
2024-12-10	160.7700	161.4900	156.0400	156.4600	-2.663%	8,063,503	+4.448%
2024-12-09	157.4800	162.9300	157.4700	160.7400	+0.771%	9,189,161	+1.667%
2024-12-06	160.3900	160.3900	157.2400	159.5100	-0.549%	9,165,069	+2.451%
2024-12-05	162.5900	164.4500	159.9300	160.3900	-1.806%	7,128,724	+1.889%
2024-12-04	164.4750	165.0000	162.2400	163.3400	+0.467%	6,367,083	+0.049%
2024-12-03	161.5000	163.8600	161.3200	162.5800	-0.276%	6,638,490	+0.517%
2024-12-02	158.3800	163.3700	158.3800	163.0300	+2.839%	9,319,291	+0.239%
2024-11-29	158.1100	161.5200	157.7500	158.5300	+1.362%	5,591,472	+3.085%
2024-11-27	156.9300	157.6500	154.4600	156.4000	-0.338%	6,106,270	+4.488%
2024-11-26	159.7500	161.4700	156.0900	156.9300	-1.190%	9,006,722	+4.136%
2024-11-25	158.9400	159.6500	157.2189	158.8200	+1.295%	8,268,831	+2.896%
2024-11-22	154.7900	156.8800	153.7300	156.7900	+0.856%	5,504,839	+4.229%
2024-11-21	155.1600	156.9400	153.5900	155.4600	+0.771%	10,409,253	+5.120%
2024-11-20	164.0000	164.2000	152.9505	154.2700	-6.338%	14,184,296	+5.931%
2024-11-19	164.0300	166.2300	162.6500	164.7100	+0.128%	6,074,854	-0.783%
2024-11-18	162.6000	165.1400	162.0000	164.5000	+2.492%	7,280,755	-0.657%
2024-11-15	163.0000	164.3250	159.6000	160.5000	-2.116%	8,784,517	+1.819%
2024-11-14	162.9500	164.9100	161.8700	163.9700	+2.213%	6,842,311	-0.335%
2024-11-13	162.7900	162.9400	159.7500	160.4200	-1.830%	7,180,032	+1.870%
2024-11-12	167.0500	168.2900	161.8601	163.4100	-2.900%	8,042,729	+0.006%
2024-11-11	170.0000	170.7900	166.0900	168.2900	-1.533%	7,376,047	-2.894%
2024-11-08	172.0900	173.4900	168.7546	170.9100	-1.157%	9,832,492	-4.382%
2024-11-07	180.2650	182.1000	171.6300	172.9100	-0.046%	23,317,011	-5.488%
2024-11-06	169.2500	178.4500	168.6700	172.9900	+4.267%	17,059,743	-5.532%
2024-11-05	165.0000	167.5900	164.2450	165.9100	+0.442%	5,255,841	-1.501%
2024-11-04	165.0600	167.5000	163.6350	165.1800	-0.054%	4,508,668	-1.066%
2024-11-01	163.0800	166.0847	162.7700	165.2700	+1.536%	5,754,837	-1.119%
2024-10-31	167.6200	167.7800	162.0800	162.7700	-2.893%	9,642,540	+0.399%
2024-10-30	169.9200	171.7350	167.5300	167.6200	-4.761%	8,608,254	-2.506%
2024-10-29	172.1950	176.5700	171.2600	176.0000	+2.195%	5,570,848	-7.148%
2024-10-28	169.4200	173.1500	169.3700	172.2200	+1.145%	4,673,163	-5.110%
2024-10-25	170.2750	173.1800	169.8062	170.2700	+1.291%	5,168,727	-4.023%
2024-10-24	166.6100	168.9400	165.5300	168.1000	+0.900%	4,800,404	-2.784%
2024-10-23	169.3400	172.6400	164.3000	166.6000	-3.800%	9,709,552	-1.909%
2024-10-22	169.0100	173.4800	168.2300	173.1800	+2.467%	7,244,871	-5.636%
2024-10-21	169.6350	170.1700	166.0685	169.0100	-1.117%	6,904,816	-3.307%
2024-10-18	172.1100	172.5800	169.4200	170.9200	-0.105%	5,992,351	-4.388%
2024-10-17	175.6150	175.6150	171.0200	171.1000	-0.222%	6,015,429	-4.489%
2024-10-16	174.6200	174.6700	170.2201	171.4800	-1.499%	6,366,847	-4.700%
2024-10-15	177.2200	179.8250	172.7500	174.0900	-2.219%	12,520,242	-6.129%
2024-10-14	171.3400	178.8700	170.9000	178.0400	+4.742%	9,868,085	-8.212%
2024-10-11	168.0000	170.4300	166.8700	169.9800	+0.866%	3,710,825	-3.859%
2024-10-10	167.2300	168.7500	165.3300	168.5200	-0.999%	4,845,572	-3.026%
2024-10-09	165.9500	170.3000	164.6650	170.2200	+2.333%	5,213,605	-3.995%
2024-10-08	164.8600	167.7209	163.6600	166.3400	-0.359%	7,325,080	-1.755%
2024-10-07	167.6350	168.7199	165.7350	166.9400	-1.160%	4,083,481	-2.109%
2024-10-04	172.5500	172.8000	166.4800	168.9000	-0.012%	6,519,583	-3.245%
2024-10-03	165.9500	169.5300	165.6600	168.9200	+0.356%	5,868,083	-3.256%
2024-10-02	166.1500	169.7500	165.1500	168.3200	+1.532%	4,368,994	-2.911%
2024-10-01	169.8000	170.2900	164.0800	165.7800	-2.511%	8,089,903	-1.424%
2024-09-30	171.3700	172.2300	167.7500	170.0500	-0.047%	7,635,498	-3.899%
2024-09-27	173.0000	173.4500	169.8300	170.1300	-1.465%	5,731,520	-3.944%
2024-09-26	174.9100	175.7500	166.7801	172.6600	+2.609%	8,329,186	-5.352%
2024-09-25	166.2800	168.5900	165.7600	168.2700	+0.791%	4,992,548	-2.882%
2024-09-24	167.4200	169.3550	165.9800	166.9500	+0.597%	9,426,074	-2.114%
2024-09-23	168.4200	169.9800	165.3500	165.9600	-1.752%	9,598,910	-1.530%
2024-09-20	172.6900	173.0700	164.3000	168.9200	-2.875%	25,785,235	-3.256%
2024-09-19	174.4200	176.8000	172.4900	173.9200	+3.339%	10,562,305	-6.037%
2024-09-18	169.5200	172.4200	167.6950	168.3000	-0.237%	5,773,291	-2.900%
2024-09-17	168.8800	169.5000	166.0800	168.7000	+1.254%	5,658,698	-3.130%
2024-09-16	164.9300	167.3400	163.7900	166.6100	-0.668%	5,934,492	-1.915%
2024-09-13	165.8100	168.3000	165.4400	167.7300	+1.667%	3,983,686	-2.570%
2024-09-12	165.8800	166.3100	162.9000	164.9800	-0.949%	5,524,501	-0.946%
2024-09-11	162.3600	166.9000	159.2502	166.5600	+3.018%	7,226,415	-1.885%
2024-09-10	160.0000	162.0600	157.6800	161.6800	+0.566%	7,437,130	+1.076%
2024-09-09	161.0900	162.3700	158.5700	160.7700	+1.631%	6,870,016	+1.648%
2024-09-06	162.7400	163.1900	157.1300	158.1900	-3.366%	10,143,092	+3.306%
2024-09-05	163.0800	165.7994	161.8500	163.7000	-0.986%	5,492,015	-0.171%
2024-09-04	163.0000	168.2400	162.6300	165.3300	+1.280%	6,603,258	-1.155%
2024-09-03	171.8850	172.1550	162.0000	163.2400	-6.880%	11,184,974	+0.110%
2024-08-30	172.2900	175.4600	170.8000	175.3000	+3.428%	10,448,320	-6.777%
2024-08-29	173.4200	176.3599	168.9300	169.4900	-1.373%	11,195,437	-3.581%
2024-08-28	174.3800	175.7200	169.6300	171.8500	-1.196%	6,395,878	-4.905%
2024-08-27	169.1700	174.4400	168.2650	173.9300	+2.620%	6,135,907	-6.043%
2024-08-26	171.9700	172.3800	168.5300	169.4900	-2.311%	7,169,140	-3.581%
2024-08-23	171.7600	174.6200	170.6301	173.5000	+2.663%	6,627,566	-5.810%
2024-08-22	174.3000	174.5850	168.3800	169.0000	-2.996%	6,036,785	-3.302%
2024-08-21	172.9900	174.8700	172.0750	174.2200	+1.226%	5,753,782	-6.199%
2024-08-20	173.8600	175.4300	171.1500	172.1100	-1.234%	5,832,950	-5.049%
2024-08-19	171.5700	174.3200	168.7400	174.2600	+1.208%	6,428,448	-6.221%
2024-08-16	172.2850	173.3800	170.6300	172.1800	-0.669%	5,233,260	-5.088%
2024-08-15	171.7500	174.6400	170.6100	173.3400	+3.703%	10,130,504	-5.723%
2024-08-14	170.6400	171.2587	164.7248	167.1500	-1.369%	7,157,244	-2.232%
2024-08-13	164.3000	169.5600	163.2800	169.4700	+4.040%	10,689,539	-3.570%
2024-08-12	160.5600	163.3900	157.4200	162.8900	-0.967%	8,376,423	+0.325%
2024-08-09	164.0700	165.8900	161.9800	164.4800	-0.285%	4,737,973	-0.644%
2024-08-08	160.7400	165.5900	157.8700	164.9500	+5.656%	9,433,865	-0.928%
2024-08-07	163.5800	164.3200	155.5000	156.1200	-1.638%	8,954,031	+4.676%
2024-08-06	158.4200	163.6300	156.5000	158.7200	+0.487%	8,957,330	+2.961%
2024-08-05	153.2700	162.8200	151.3901	157.9500	-0.854%	12,443,293	+3.463%
2024-08-02	160.5200	164.2600	157.5300	159.3100	-2.860%	16,568,789	+2.580%
2024-08-01	171.7600	176.9700	161.3300	164.0000	-9.367%	24,762,771	-0.354%
2024-07-31	175.5800	181.0800	173.4100	180.9500	+8.392%	18,874,199	-9.688%
2024-07-30	179.3400	179.4000	166.7721	166.9400	-6.549%	14,626,711	-2.109%
2024-07-29	181.5000	182.6400	177.8500	178.6400	-0.783%	5,777,312	-8.520%
2024-07-26	179.0100	181.3000	177.5700	180.0500	+2.657%	6,005,574	-9.236%
2024-07-25	179.6200	180.2350	173.2700	175.3900	-3.137%	12,557,344	-6.825%
2024-07-24	189.3350	189.6100	180.6900	181.0700	-6.351%	13,025,342	-9.748%
2024-07-23	194.2000	196.2400	192.1500	193.3500	-0.831%	4,810,481	-15.480%
2024-07-22	191.0000	195.5000	189.0500	194.9700	+4.704%	7,435,196	-16.182%
2024-07-19	191.6900	193.0888	185.7600	186.2100	-2.742%	8,922,506	-12.239%
2024-07-18	193.7800	193.9000	186.9500	191.4600	-0.073%	9,646,675	-14.645%
2024-07-17	199.7300	200.0000	190.5600	191.6000	-8.605%	15,816,125	-14.708%
2024-07-16	210.0000	211.0900	206.6201	209.6400	+0.701%	5,879,751	-22.047%
2024-07-15	203.0000	209.2400	202.7850	208.1800	+2.840%	7,375,781	-21.501%
2024-07-12	201.6600	206.0800	200.2500	202.4300	+1.291%	7,102,123	-19.271%
2024-07-11	210.0200	210.1300	199.7700	199.8500	-4.286%	8,387,514	-18.229%
2024-07-10	208.7400	209.2400	206.5567	208.8000	+0.811%	5,077,703	-21.734%
2024-07-09	206.4800	208.5500	204.6600	207.1200	-0.370%	5,150,681	-21.099%
2024-07-08	207.2400	210.4350	206.1517	207.8900	+1.040%	6,163,629	-21.391%
2024-07-05	205.8500	206.7500	203.9800	205.7500	+0.952%	6,241,664	-20.574%
2024-07-03	202.6800	204.8600	200.4400	203.8100	+1.824%	4,863,039	-19.817%
2024-07-02	198.2500	200.4800	197.0900	200.1600	+0.065%	5,528,683	-18.355%
2024-07-01	199.4700	200.6682	196.0800	200.0300	+0.427%	6,552,797	-18.302%
2024-06-28	196.0000	203.9400	195.6100	199.1800	+2.065%	15,010,973	-17.954%
2024-06-27	196.8700	198.5700	193.8400	195.1500	-1.105%	11,840,521	-16.259%
2024-06-26	200.3100	201.1500	195.7000	197.3300	-2.394%	9,451,186	-17.184%
2024-06-25	203.1400	203.1500	199.1700	202.1700	+0.662%	11,317,250	-19.167%
2024-06-24	206.9100	207.0300	200.2400	200.8400	-5.500%	14,926,602	-18.632%
2024-06-21	211.7600	215.4700	209.4100	212.5300	-1.364%	21,860,530	-23.107%
2024-06-20	224.2000	225.9000	212.8400	215.4700	-5.117%	18,518,180	-24.156%
2024-06-18	226.8200	230.6300	226.0000	227.0900	+2.192%	21,791,357	-28.037%
2024-06-17	217.0900	222.6700	213.4000	222.2200	+3.200%	11,633,402	-26.460%
2024-06-14	217.6400	218.0500	213.6500	215.3300	-1.139%	6,204,942	-24.107%
2024-06-13	216.3600	218.3600	213.0100	217.8100	+1.124%	9,948,153	-24.971%
2024-06-12	212.5000	215.6200	210.8800	215.3900	+3.295%	9,358,564	-24.128%
2024-06-11	207.1500	209.4500	204.7800	208.5200	-0.396%	7,944,315	-21.629%
2024-06-10	205.2850	210.5819	204.5600	209.3500	+1.321%	6,402,887	-21.939%
2024-06-07	209.7300	209.8000	204.8900	206.6200	-1.346%	5,585,836	-20.908%
2024-06-06	211.9000	212.2400	208.7900	209.4400	-1.161%	7,476,957	-21.973%
2024-06-05	206.9300	212.5000	205.3650	211.9000	+3.684%	11,223,385	-22.879%
2024-06-04	205.9100	206.2300	201.6600	204.3700	-0.748%	6,304,665	-20.037%
2024-06-03	209.5600	210.9800	202.4100	205.9100	+0.912%	11,519,434	-20.635%
2024-05-31	208.0000	209.0500	198.7100	204.0500	-0.366%	14,237,830	-19.912%
2024-05-30	208.0000	209.3700	203.8221	204.8000	-1.661%	11,492,902	-20.205%
2024-05-29	208.6500	210.6600	206.7000	208.2600	-2.262%	10,502,952	-21.531%
2024-05-28	217.2250	217.4300	211.3000	213.0800	+1.293%	12,117,291	-23.306%
2024-05-24	203.8900	211.3000	203.5600	210.3600	+4.262%	13,017,598	-22.314%
2024-05-23	205.8800	207.9500	199.4200	201.7600	-0.577%	12,753,170	-19.003%
2024-05-22	202.9300	204.8400	201.7000	202.9300	+1.036%	11,096,485	-19.470%
2024-05-21	196.0120	201.9800	195.7600	200.8500	+1.563%	11,409,495	-18.636%
2024-05-20	194.0000	199.9900	193.2800	197.7600	+2.012%	8,823,179	-17.364%
2024-05-17	192.9000	195.4400	191.8700	193.8600	+0.305%	5,431,968	-15.702%
2024-05-16	195.0000	195.6300	192.7800	193.2700	-0.689%	8,038,416	-15.445%
2024-05-15	190.0100	196.0800	190.0000	194.6100	+2.985%	11,038,159	-16.027%
2024-05-14	184.5100	189.2900	184.4900	188.9700	+2.584%	7,679,575	-13.521%
2024-05-13	183.1800	184.7250	182.9000	184.2100	+1.170%	5,880,475	-11.286%
2024-05-10	182.0000	183.5450	181.2380	182.0800	+0.853%	4,657,471	-10.248%
2024-05-09	181.0000	181.7099	179.4400	180.5400	-0.006%	5,327,325	-9.483%
2024-05-08	176.7300	180.7900	176.6151	180.5500	+0.222%	6,082,728	-9.488%
2024-05-07	182.4500	184.3100	179.2200	180.1500	-0.935%	7,858,501	-9.287%
2024-05-06	181.9100	182.4000	180.4000	181.8500	+1.230%	6,477,146	-10.135%
2024-05-03	182.2400	183.1900	177.8000	179.6400	-0.255%	9,984,373	-9.029%
2024-05-02	175.4700	181.6900	175.2900	180.1000	+9.743%	25,733,126	-9.262%
2024-05-01	164.5100	169.6400	163.7900	164.1100	-1.049%	12,840,625	-0.420%
2024-04-30	169.2300	169.2400	165.8100	165.8500	-1.980%	6,635,339	-1.465%
2024-04-29	165.2000	169.2700	165.2000	169.2000	+2.137%	6,432,812	-3.416%

document.getElementById("zvbD6g").onerror = function(){this.style.display='none';}; .dark-mode .Wxln2l{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Wxln2l{ color: #333333; background-color: white; border: 2px solid #333333; }QCOMQualcomm Incstock NASDAQ

QCOM
Qualcomm Inc
stock NASDAQ