|
 QUALCOMM Incorpor - [Ticker: QCOM] |     | | Last Trade | 57.73 | Last Trade Time | 2018-12-04 - 00:00:00 | | Variation | --1.41 (+0.98%) | Open | 58.99 | | High | 59.48 | Low | 57.22 | | Volume | 15,829,586 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | 53.04 x 2,500 - 53.05 x 400 | | Former Close | 59.14 | 52 Week Range | [0.00 - 0.00] | | PER | 0.00% | EPS | 0.00 | | Ex-Dividend Date | | Dividend Payment | | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | | Note: The data may have some minutes of delay. |
| Watch Historical Prices of other assets | | Download the Historical Quotes in CSV format | | QCOM quotes from 2000-01-01 to 2024-04-19 | | | Date | Volume | Open | High | Low | Close | Time | | 2004-04-22 | 27,620,200 | 67.38 | 69.00 | 66.36 | 67.88 | 00:00:00 | | 2004-04-23 | 19,059,200 | 67.99 | 68.09 | 66.52 | 66.98 | 00:00:00 | | 2004-04-26 | 11,911,200 | 66.49 | 67.07 | 65.85 | 66.15 | 00:00:00 | | 2004-04-27 | 15,677,200 | 66.43 | 66.84 | 65.57 | 65.81 | 00:00:00 | | 2004-04-28 | 18,032,000 | 65.93 | 66.05 | 64.30 | 65.11 | 00:00:00 | | 2004-04-29 | 18,842,600 | 64.84 | 66.23 | 63.27 | 64.41 | 00:00:00 | | 2004-04-30 | 23,144,000 | 64.00 | 64.58 | 62.07 | 62.46 | 00:00:00 | | 2004-05-03 | 16,179,000 | 62.55 | 64.16 | 62.34 | 63.98 | 00:00:00 | | 2004-05-04 | 18,688,400 | 63.69 | 65.87 | 63.50 | 64.65 | 00:00:00 | | 2004-05-05 | 14,232,800 | 64.38 | 65.45 | 63.88 | 65.01 | 00:00:00 | | 2004-05-06 | 14,648,200 | 64.33 | 64.63 | 63.23 | 63.91 | 00:00:00 | | 2004-05-07 | 16,511,800 | 63.59 | 64.46 | 63.20 | 63.25 | 00:00:00 | | 2004-05-10 | 22,989,800 | 62.44 | 63.95 | 62.26 | 63.63 | 00:00:00 | | 2004-05-11 | 19,378,200 | 64.00 | 65.19 | 63.86 | 64.72 | 00:00:00 | | 2004-05-12 | 34,909,800 | 64.56 | 64.76 | 62.33 | 63.90 | 00:00:00 | | 2004-05-13 | 19,302,000 | 63.48 | 64.55 | 63.31 | 64.47 | 00:00:00 | | 2004-05-14 | 16,332,600 | 64.64 | 65.19 | 63.55 | 63.65 | 00:00:00 | | 2004-05-17 | 17,518,200 | 62.18 | 63.16 | 61.80 | 62.56 | 00:00:00 | | 2004-05-18 | 13,609,600 | 63.18 | 64.21 | 63.05 | 64.02 | 00:00:00 | | 2004-05-19 | 22,675,600 | 64.71 | 65.35 | 63.45 | 63.56 | 00:00:00 | | 2004-05-20 | 14,425,400 | 63.77 | 64.79 | 63.72 | 64.20 | 00:00:00 | | 2004-05-21 | 15,289,000 | 64.75 | 65.40 | 64.48 | 65.40 | 00:00:00 | | 2004-05-24 | 16,478,400 | 65.58 | 66.25 | 65.36 | 65.55 | 00:00:00 | | 2004-05-25 | 23,334,800 | 65.54 | 67.10 | 65.14 | 66.90 | 00:00:00 | | 2004-05-26 | 14,734,400 | 66.72 | 66.95 | 66.17 | 66.57 | 00:00:00 | | 2004-05-27 | 16,638,200 | 67.00 | 67.24 | 66.28 | 66.80 | 00:00:00 | | 2004-05-28 | 9,817,200 | 66.83 | 67.25 | 66.34 | 67.07 | 00:00:00 | | 2004-06-01 | 16,232,400 | 66.48 | 68.11 | 66.45 | 68.05 | 00:00:00 | | 2004-06-02 | 15,521,200 | 68.16 | 68.31 | 67.18 | 67.98 | 00:00:00 | | 2004-06-03 | 13,403,200 | 67.52 | 68.51 | 67.31 | 67.64 | 00:00:00 | | 2004-06-04 | 18,909,000 | 68.39 | 68.92 | 67.25 | 67.28 | 00:00:00 | | 2004-06-07 | 16,008,000 | 67.52 | 68.75 | 67.05 | 68.68 | 00:00:00 | | 2004-06-08 | 15,837,800 | 68.34 | 69.54 | 68.06 | 69.35 | 00:00:00 | | 2004-06-09 | 10,728,600 | 68.88 | 69.44 | 68.29 | 68.46 | 00:00:00 | | 2004-06-10 | 13,420,600 | 69.00 | 69.86 | 68.62 | 69.86 | 00:00:00 | | 2004-06-14 | 20,986,800 | 69.06 | 69.69 | 68.50 | 68.72 | 00:00:00 | | 2004-06-15 | 16,933,000 | 69.19 | 69.83 | 68.78 | 69.40 | 00:00:00 | | 2004-06-16 | 12,266,000 | 69.15 | 69.42 | 68.75 | 68.75 | 00:00:00 | | 2004-06-17 | 11,721,400 | 68.69 | 68.70 | 67.85 | 68.25 | 00:00:00 | | 2004-06-18 | 27,809,800 | 68.00 | 68.17 | 66.11 | 66.49 | 00:00:00 | | 2004-06-21 | 22,149,200 | 66.51 | 67.08 | 64.73 | 65.49 | 00:00:00 | | 2004-06-22 | 26,161,400 | 65.82 | 68.28 | 65.78 | 67.95 | 00:00:00 | | 2004-06-23 | 17,106,800 | 67.97 | 68.02 | 66.94 | 67.90 | 00:00:00 | | 2004-06-24 | 24,476,000 | 67.69 | 69.67 | 65.01 | 68.68 | 00:00:00 | | 2004-06-25 | 16,388,000 | 68.68 | 70.06 | 68.15 | 69.08 | 00:00:00 | | 2004-06-28 | 16,823,800 | 69.41 | 69.70 | 68.41 | 68.67 | 00:00:00 | | 2004-06-29 | 34,730,600 | 68.66 | 71.90 | 68.42 | 71.55 | 00:00:00 | | 2004-06-30 | 26,640,000 | 71.86 | 73.33 | 71.72 | 72.98 | 00:00:00 | | 2004-07-01 | 24,813,200 | 73.41 | 73.50 | 71.77 | 72.05 | 00:00:00 | | 2004-07-02 | 12,986,400 | 72.00 | 72.58 | 71.36 | 72.27 | 00:00:00 | | 2004-07-06 | 23,696,800 | 71.80 | 72.58 | 70.05 | 70.58 | 00:00:00 | | 2004-07-07 | 14,224,600 | 70.98 | 71.88 | 70.91 | 71.48 | 00:00:00 | | 2004-07-08 | 15,319,400 | 71.23 | 72.00 | 70.18 | 70.65 | 00:00:00 | | 2004-07-09 | 13,768,200 | 71.07 | 71.96 | 70.38 | 70.56 | 00:00:00 | | 2004-07-12 | 18,248,400 | 70.14 | 70.28 | 68.90 | 69.45 | 00:00:00 | | 2004-07-13 | 16,039,400 | 70.57 | 70.60 | 69.65 | 70.27 | 00:00:00 | | 2004-07-14 | 14,245,800 | 69.95 | 70.90 | 69.55 | 69.63 | 00:00:00 | | 2004-07-15 | 18,235,600 | 69.66 | 70.19 | 68.08 | 68.88 | 00:00:00 | | 2004-07-16 | 16,298,600 | 69.50 | 69.52 | 68.19 | 68.28 | 00:00:00 | | 2004-07-19 | 17,909,600 | 68.25 | 69.09 | 67.40 | 68.17 | 00:00:00 | | 2004-07-20 | 17,025,400 | 68.45 | 69.56 | 67.73 | 69.53 | 00:00:00 | | 2004-07-21 | 22,986,600 | 70.25 | 70.39 | 67.50 | 67.68 | 00:00:00 | | 2004-07-22 | 35,647,400 | 68.50 | 72.91 | 68.20 | 72.50 | 00:00:00 | | 2004-07-23 | 22,247,600 | 72.32 | 72.97 | 70.36 | 70.90 | 00:00:00 | | 2004-07-26 | 17,890,600 | 70.41 | 71.33 | 69.28 | 70.50 | 00:00:00 | | 2004-07-27 | 19,611,600 | 70.82 | 71.65 | 69.66 | 70.43 | 00:00:00 | | 2004-07-28 | 19,204,000 | 70.29 | 70.79 | 68.47 | 70.06 | 00:00:00 | | 2004-07-29 | 15,472,400 | 70.75 | 70.77 | 69.25 | 70.00 | 00:00:00 | | 2004-07-30 | 13,811,600 | 70.21 | 70.38 | 69.07 | 69.21 | 00:00:00 | | 2004-08-02 | 23,704,800 | 69.88 | 72.55 | 69.57 | 72.06 | 00:00:00 | | 2004-08-03 | 15,193,200 | 71.83 | 72.74 | 70.93 | 70.97 | 00:00:00 | | 2004-08-04 | 18,304,200 | 71.13 | 72.11 | 70.20 | 71.29 | 00:00:00 | | 2004-08-05 | 16,437,200 | 71.68 | 71.75 | 69.62 | 69.75 | 00:00:00 | | 2004-08-06 | 21,413,400 | 69.18 | 69.89 | 67.55 | 67.55 | 00:00:00 | | 2004-08-09 | 15,100,600 | 67.68 | 69.18 | 67.32 | 68.65 | 00:00:00 | | 2004-08-10 | 14,219,800 | 69.19 | 69.69 | 68.25 | 69.68 | 00:00:00 | | 2004-08-11 | 21,493,000 | 68.68 | 69.37 | 68.00 | 68.52 | 00:00:00 | | 2004-08-12 | 19,615,400 | 68.08 | 69.89 | 68.05 | 69.18 | 00:00:00 | | 2004-08-13 | 12,265,400 | 69.59 | 69.99 | 68.46 | 69.17 | 00:00:00 | | 2004-08-16 | 9,093,500 | 34.28 | 35.05 | 34.21 | 34.92 | 00:00:00 | | 2004-08-17 | 11,280,500 | 35.09 | 35.25 | 34.62 | 34.96 | 00:00:00 | | 2004-08-18 | 13,559,300 | 34.97 | 36.10 | 34.76 | 36.02 | 00:00:00 | | 2004-08-19 | 10,363,300 | 35.95 | 36.14 | 35.30 | 35.51 | 00:00:00 | | 2004-08-20 | 21,609,800 | 35.63 | 37.50 | 35.40 | 37.20 | 00:00:00 | | 2004-08-23 | 18,880,400 | 37.34 | 38.71 | 37.17 | 37.97 | 00:00:00 | | 2004-08-24 | 13,381,900 | 38.04 | 38.59 | 37.57 | 38.01 | 00:00:00 | | 2004-08-25 | 10,358,400 | 37.90 | 38.50 | 37.68 | 38.32 | 00:00:00 | | 2004-08-26 | 8,319,000 | 37.98 | 38.49 | 37.78 | 37.93 | 00:00:00 | | 2004-08-27 | 10,733,000 | 38.00 | 38.85 | 37.93 | 38.43 | 00:00:00 | | 2004-08-30 | 8,032,200 | 37.95 | 38.14 | 37.37 | 37.71 | 00:00:00 | | 2004-08-31 | 9,349,100 | 37.77 | 38.10 | 37.49 | 38.05 | 00:00:00 | | 2004-09-01 | 12,677,400 | 37.41 | 38.50 | 37.36 | 37.99 | 00:00:00 | | 2004-09-02 | 9,165,100 | 37.77 | 39.00 | 37.76 | 38.82 | 00:00:00 | | 2004-09-03 | 9,067,200 | 38.42 | 38.95 | 38.04 | 38.49 | 00:00:00 | | 2004-09-07 | 15,382,900 | 38.60 | 39.87 | 38.58 | 39.33 | 00:00:00 | | 2004-09-08 | 15,800,000 | 38.75 | 39.95 | 38.70 | 39.51 | 00:00:00 | | 2004-09-09 | 15,331,000 | 39.99 | 40.00 | 39.12 | 39.65 | 00:00:00 | | 2004-09-10 | 12,550,100 | 39.39 | 39.54 | 38.91 | 39.49 | 00:00:00 | | 2004-09-13 | 15,148,200 | 39.82 | 41.17 | 39.58 | 40.40 | 00:00:00 | | 2004-09-14 | 12,026,200 | 40.04 | 41.00 | 39.98 | 40.90 | 00:00:00 | | 2004-09-15 | 10,598,300 | 40.58 | 40.82 | 40.10 | 40.57 | 00:00:00 | | 2004-09-16 | 13,151,600 | 40.04 | 40.95 | 39.89 | 40.40 | 00:00:00 | | 2004-09-17 | 51,237,500 | 37.56 | 39.47 | 37.50 | 38.83 | 00:00:00 | | 2004-09-20 | 17,974,400 | 38.00 | 38.63 | 37.91 | 38.42 | 00:00:00 | | 2004-09-21 | 12,832,300 | 38.29 | 39.76 | 38.29 | 39.45 | 00:00:00 | | 2004-09-22 | 14,366,300 | 38.73 | 38.95 | 38.30 | 38.68 | 00:00:00 | | 2004-09-23 | 10,338,700 | 38.80 | 39.08 | 38.52 | 38.72 | 00:00:00 | | 2004-09-24 | 10,386,900 | 38.71 | 38.82 | 38.05 | 38.25 | 00:00:00 | | 2004-09-27 | 11,908,400 | 37.95 | 38.64 | 37.82 | 38.01 | 00:00:00 | | 2004-09-28 | 9,850,600 | 38.23 | 38.40 | 37.80 | 38.09 | 00:00:00 | | 2004-09-29 | 12,337,000 | 37.98 | 39.03 | 37.71 | 38.95 | 00:00:00 | | 2004-09-30 | 14,978,900 | 38.69 | 39.08 | 38.35 | 39.04 | 00:00:00 | | 2004-10-01 | 15,423,500 | 39.40 | 40.61 | 39.17 | 40.45 | 00:00:00 | | 2004-10-04 | 13,721,100 | 40.77 | 41.49 | 40.71 | 40.97 | 00:00:00 | | 2004-10-05 | 8,888,800 | 40.68 | 41.42 | 40.45 | 41.19 | 00:00:00 | | 2004-10-06 | 12,025,300 | 40.95 | 41.82 | 40.49 | 41.82 | 00:00:00 | | 2004-10-07 | 8,485,200 | 41.71 | 41.99 | 41.35 | 41.38 | 00:00:00 | | 2004-10-08 | 9,056,900 | 41.25 | 41.56 | 40.76 | 40.92 | 00:00:00 | | 2004-10-11 | 5,750,300 | 41.07 | 41.35 | 40.92 | 41.21 | 00:00:00 | | 2004-10-12 | 9,001,100 | 40.78 | 41.64 | 40.78 | 41.54 | 00:00:00 | | 2004-10-13 | 10,549,600 | 42.15 | 42.16 | 40.91 | 41.55 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
