|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2005-09-26 | 13,015,700 | 44.88 | 44.99 | 44.15 | 44.40 | 00:00:00 | | 2005-09-27 | 9,933,100 | 44.54 | 44.84 | 44.08 | 44.35 | 00:00:00 | | 2005-09-28 | 13,407,200 | 44.47 | 44.85 | 44.14 | 44.51 | 00:00:00 | | 2005-09-29 | 18,963,100 | 44.40 | 45.05 | 44.21 | 44.99 | 00:00:00 | | 2005-09-30 | 12,115,900 | 44.91 | 45.02 | 44.35 | 44.75 | 00:00:00 | | 2005-10-03 | 15,035,800 | 44.98 | 45.27 | 44.72 | 45.05 | 00:00:00 | | 2005-10-04 | 19,054,400 | 44.90 | 46.28 | 44.80 | 45.61 | 00:00:00 | | 2005-10-05 | 15,570,400 | 45.46 | 46.15 | 45.15 | 45.15 | 00:00:00 | | 2005-10-06 | 18,393,000 | 45.07 | 45.47 | 43.65 | 44.15 | 00:00:00 | | 2005-10-07 | 10,768,100 | 44.70 | 44.90 | 43.67 | 43.92 | 00:00:00 | | 2005-10-10 | 9,254,700 | 43.83 | 44.54 | 43.52 | 43.68 | 00:00:00 | | 2005-10-11 | 10,189,500 | 43.66 | 43.89 | 43.11 | 43.46 | 00:00:00 | | 2005-10-12 | 17,922,700 | 43.20 | 43.88 | 42.25 | 42.35 | 00:00:00 | | 2005-10-13 | 20,228,600 | 42.16 | 42.43 | 41.43 | 41.70 | 00:00:00 | | 2005-10-14 | 15,003,300 | 42.10 | 42.44 | 41.36 | 41.93 | 00:00:00 | | 2005-10-17 | 9,849,000 | 41.90 | 42.39 | 41.56 | 42.19 | 00:00:00 | | 2005-10-18 | 11,950,500 | 42.35 | 42.80 | 41.85 | 42.45 | 00:00:00 | | 2005-10-19 | 19,092,400 | 42.50 | 44.15 | 42.18 | 44.02 | 00:00:00 | | 2005-10-20 | 17,803,000 | 43.90 | 44.71 | 43.08 | 43.35 | 00:00:00 | | 2005-10-21 | 23,218,300 | 44.29 | 45.16 | 43.86 | 45.00 | 00:00:00 | | 2005-10-24 | 14,469,200 | 44.99 | 45.70 | 44.60 | 45.70 | 00:00:00 | | 2005-10-25 | 12,242,800 | 45.15 | 45.60 | 44.54 | 45.16 | 00:00:00 | | 2005-10-26 | 15,901,800 | 45.00 | 45.99 | 44.52 | 44.85 | 00:00:00 | | 2005-10-27 | 18,246,700 | 44.55 | 44.64 | 42.91 | 43.05 | 00:00:00 | | 2005-10-28 | 40,710,000 | 40.20 | 41.33 | 39.68 | 41.07 | 00:00:00 | | 2005-10-31 | 39,013,200 | 40.61 | 40.91 | 39.02 | 39.76 | 00:00:00 | | 2005-11-01 | 25,237,200 | 39.86 | 39.86 | 39.08 | 39.49 | 00:00:00 | | 2005-11-02 | 27,301,900 | 39.42 | 40.64 | 39.12 | 40.38 | 00:00:00 | | 2005-11-03 | 44,420,000 | 42.70 | 44.46 | 42.52 | 44.02 | 00:00:00 | | 2005-11-04 | 19,154,600 | 44.41 | 44.88 | 43.44 | 44.80 | 00:00:00 | | 2005-11-07 | 14,144,000 | 44.83 | 45.26 | 44.36 | 44.64 | 00:00:00 | | 2005-11-08 | 15,616,000 | 44.32 | 45.47 | 44.28 | 45.29 | 00:00:00 | | 2005-11-09 | 12,935,600 | 45.21 | 45.68 | 44.48 | 44.67 | 00:00:00 | | 2005-11-10 | 13,049,500 | 44.97 | 45.67 | 44.31 | 45.66 | 00:00:00 | | 2005-11-11 | 12,494,600 | 45.60 | 46.15 | 45.23 | 45.42 | 00:00:00 | | 2005-11-14 | 8,470,800 | 45.24 | 46.00 | 45.15 | 45.53 | 00:00:00 | | 2005-11-15 | 13,667,300 | 45.61 | 45.78 | 44.53 | 44.94 | 00:00:00 | | 2005-11-16 | 10,402,900 | 45.15 | 45.24 | 44.66 | 44.95 | 00:00:00 | | 2005-11-17 | 13,469,700 | 45.24 | 45.66 | 44.96 | 45.53 | 00:00:00 | | 2005-11-18 | 19,329,200 | 45.76 | 46.32 | 45.31 | 45.93 | 00:00:00 | | 2005-11-21 | 11,127,100 | 45.65 | 46.29 | 45.55 | 46.08 | 00:00:00 | | 2005-11-22 | 12,539,900 | 45.95 | 46.23 | 45.47 | 45.93 | 00:00:00 | | 2005-11-23 | 11,393,200 | 46.07 | 46.29 | 45.76 | 46.01 | 00:00:00 | | 2005-11-25 | 3,648,700 | 46.16 | 46.23 | 45.93 | 46.18 | 00:00:00 | | 2005-11-28 | 12,526,000 | 46.25 | 46.29 | 45.56 | 46.04 | 00:00:00 | | 2005-11-29 | 12,345,800 | 46.19 | 46.51 | 45.48 | 45.54 | 00:00:00 | | 2005-11-30 | 11,542,000 | 45.47 | 46.14 | 45.41 | 45.47 | 00:00:00 | | 2005-12-01 | 14,437,300 | 45.17 | 45.95 | 45.10 | 45.60 | 00:00:00 | | 2005-12-02 | 11,473,400 | 45.30 | 45.60 | 44.72 | 45.20 | 00:00:00 | | 2005-12-05 | 11,896,000 | 45.01 | 45.32 | 44.34 | 44.49 | 00:00:00 | | 2005-12-06 | 11,078,400 | 44.71 | 45.32 | 44.46 | 44.74 | 00:00:00 | | 2005-12-07 | 8,919,400 | 44.64 | 45.15 | 44.55 | 45.00 | 00:00:00 | | 2005-12-08 | 21,431,300 | 45.61 | 45.86 | 43.95 | 44.21 | 00:00:00 | | 2005-12-09 | 10,016,000 | 44.52 | 44.80 | 44.07 | 44.45 | 00:00:00 | | 2005-12-12 | 9,310,300 | 44.43 | 45.30 | 44.43 | 45.20 | 00:00:00 | | 2005-12-13 | 14,896,100 | 45.28 | 46.24 | 45.18 | 45.84 | 00:00:00 | | 2005-12-14 | 15,212,300 | 45.75 | 46.60 | 45.64 | 46.23 | 00:00:00 | | 2005-12-15 | 11,015,000 | 46.54 | 46.58 | 45.45 | 45.74 | 00:00:00 | | 2005-12-16 | 26,690,500 | 45.60 | 46.15 | 44.89 | 44.95 | 00:00:00 | | 2005-12-19 | 14,546,000 | 45.42 | 45.51 | 43.65 | 43.69 | 00:00:00 | | 2005-12-20 | 15,948,000 | 43.75 | 44.80 | 43.69 | 44.09 | 00:00:00 | | 2005-12-21 | 11,117,000 | 44.21 | 44.85 | 43.75 | 43.99 | 00:00:00 | | 2005-12-22 | 9,768,100 | 44.24 | 44.55 | 43.59 | 44.39 | 00:00:00 | | 2005-12-23 | 5,372,400 | 44.77 | 44.85 | 44.25 | 44.39 | 00:00:00 | | 2005-12-27 | 8,683,300 | 44.27 | 44.68 | 43.41 | 43.64 | 00:00:00 | | 2005-12-28 | 7,204,400 | 43.72 | 44.10 | 43.53 | 43.65 | 00:00:00 | | 2005-12-29 | 7,923,800 | 43.79 | 44.12 | 43.42 | 43.54 | 00:00:00 | | 2005-12-30 | 8,619,800 | 43.23 | 43.50 | 42.98 | 43.08 | 00:00:00 | | 2006-01-03 | 15,828,200 | 43.25 | 44.35 | 42.91 | 44.00 | 00:00:00 | | 2006-01-04 | 16,828,300 | 44.00 | 45.49 | 43.93 | 45.43 | 00:00:00 | | 2006-01-05 | 10,866,100 | 45.23 | 45.68 | 45.00 | 45.21 | 00:00:00 | | 2006-01-06 | 26,689,700 | 45.55 | 47.39 | 45.36 | 47.36 | 00:00:00 | | 2006-01-09 | 14,562,900 | 46.94 | 47.70 | 46.91 | 47.57 | 00:00:00 | | 2006-01-10 | 12,886,200 | 47.16 | 48.00 | 47.09 | 47.38 | 00:00:00 | | 2006-01-11 | 20,006,000 | 47.55 | 49.45 | 47.30 | 48.80 | 00:00:00 | | 2006-01-12 | 16,641,700 | 48.60 | 49.30 | 48.27 | 49.00 | 00:00:00 | | 2006-01-13 | 11,708,600 | 48.92 | 49.00 | 48.06 | 48.64 | 00:00:00 | | 2006-01-17 | 13,164,900 | 47.42 | 48.33 | 47.31 | 48.12 | 00:00:00 | | 2006-01-18 | 13,203,900 | 47.42 | 48.48 | 47.40 | 47.75 | 00:00:00 | | 2006-01-19 | 14,107,500 | 48.22 | 48.72 | 47.61 | 48.67 | 00:00:00 | | 2006-01-20 | 20,935,700 | 48.52 | 48.68 | 46.53 | 46.96 | 00:00:00 | | 2006-01-23 | 10,815,900 | 47.16 | 47.19 | 46.50 | 46.92 | 00:00:00 | | 2006-01-24 | 13,906,600 | 47.25 | 48.30 | 46.96 | 48.07 | 00:00:00 | | 2006-01-25 | 17,278,000 | 48.22 | 48.60 | 47.11 | 47.58 | 00:00:00 | | 2006-01-26 | 19,732,900 | 46.74 | 48.09 | 46.50 | 47.50 | 00:00:00 | | 2006-01-27 | 14,465,000 | 47.56 | 48.17 | 47.10 | 48.02 | 00:00:00 | | 2006-01-30 | 12,418,700 | 48.09 | 48.80 | 47.91 | 48.57 | 00:00:00 | | 2006-01-31 | 12,809,400 | 48.37 | 48.86 | 47.54 | 47.96 | 00:00:00 | | 2006-02-01 | 12,480,900 | 47.33 | 48.30 | 47.13 | 47.93 | 00:00:00 | | 2006-02-02 | 9,859,400 | 47.59 | 47.91 | 46.87 | 46.88 | 00:00:00 | | 2006-02-03 | 11,569,600 | 46.55 | 46.80 | 45.75 | 46.08 | 00:00:00 | | 2006-02-06 | 8,961,700 | 45.82 | 46.34 | 45.51 | 45.93 | 00:00:00 | | 2006-02-07 | 11,864,700 | 45.85 | 46.12 | 45.08 | 45.73 | 00:00:00 | | 2006-02-08 | 11,592,300 | 45.85 | 47.13 | 45.81 | 46.97 | 00:00:00 | | 2006-02-09 | 9,714,900 | 47.05 | 47.32 | 46.06 | 46.16 | 00:00:00 | | 2006-02-10 | 8,898,900 | 46.40 | 46.80 | 45.74 | 46.66 | 00:00:00 | | 2006-02-13 | 9,316,200 | 46.30 | 46.52 | 45.48 | 45.95 | 00:00:00 | | 2006-02-14 | 16,978,800 | 46.36 | 47.96 | 46.09 | 47.60 | 00:00:00 | | 2006-02-15 | 12,619,900 | 47.27 | 47.96 | 46.75 | 47.34 | 00:00:00 | | 2006-02-16 | 13,906,100 | 47.49 | 48.11 | 47.00 | 48.10 | 00:00:00 | | 2006-02-17 | 14,806,500 | 47.75 | 48.88 | 47.68 | 48.31 | 00:00:00 | | 2006-02-21 | 11,795,200 | 48.08 | 48.19 | 46.71 | 46.94 | 00:00:00 | | 2006-02-22 | 11,531,300 | 47.00 | 48.48 | 46.85 | 47.78 | 00:00:00 | | 2006-02-23 | 8,423,400 | 47.47 | 47.67 | 46.85 | 46.93 | 00:00:00 | | 2006-02-24 | 7,123,000 | 47.09 | 47.28 | 46.58 | 47.19 | 00:00:00 | | 2006-02-27 | 11,439,200 | 47.13 | 48.49 | 46.97 | 48.35 | 00:00:00 | | 2006-02-28 | 14,225,100 | 48.17 | 48.40 | 46.99 | 47.16 | 00:00:00 | | 2006-03-01 | 10,745,900 | 47.23 | 48.29 | 46.79 | 48.03 | 00:00:00 | | 2006-03-02 | 12,840,000 | 47.35 | 48.76 | 47.24 | 47.83 | 00:00:00 | | 2006-03-03 | 11,380,300 | 47.46 | 48.74 | 47.27 | 47.63 | 00:00:00 | | 2006-03-06 | 12,531,500 | 47.55 | 48.36 | 47.10 | 47.24 | 00:00:00 | | 2006-03-07 | 23,360,400 | 47.89 | 48.42 | 47.44 | 47.86 | 00:00:00 | | 2006-03-08 | 27,269,000 | 47.96 | 49.88 | 47.70 | 49.53 | 00:00:00 | | 2006-03-09 | 17,084,100 | 49.56 | 49.94 | 48.03 | 48.10 | 00:00:00 | | 2006-03-10 | 11,782,900 | 47.97 | 48.65 | 47.50 | 48.00 | 00:00:00 | | 2006-03-13 | 10,254,100 | 48.65 | 48.83 | 47.95 | 48.21 | 00:00:00 | | 2006-03-14 | 12,899,100 | 48.10 | 49.37 | 48.00 | 49.25 | 00:00:00 | | 2006-03-15 | 12,722,800 | 49.41 | 49.84 | 49.10 | 49.81 | 00:00:00 | | 2006-03-16 | 23,760,100 | 50.31 | 51.18 | 49.87 | 49.87 | 00:00:00 | | 2006-03-17 | 20,416,200 | 49.96 | 50.98 | 49.92 | 50.77 | 00:00:00 | | 2006-03-20 | 9,716,700 | 50.63 | 50.96 | 50.20 | 50.31 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
