|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2006-03-20 | 9,716,700 | 50.63 | 50.96 | 50.20 | 50.31 | 00:00:00 | | 2006-03-21 | 17,390,100 | 49.77 | 51.00 | 49.51 | 49.59 | 00:00:00 | | 2006-03-22 | 11,553,200 | 49.46 | 50.19 | 49.32 | 49.75 | 00:00:00 | | 2006-03-23 | 10,005,000 | 49.68 | 49.90 | 49.15 | 49.58 | 00:00:00 | | 2006-03-24 | 10,102,900 | 49.69 | 50.20 | 48.89 | 49.35 | 00:00:00 | | 2006-03-27 | 8,258,300 | 49.48 | 50.14 | 49.44 | 49.71 | 00:00:00 | | 2006-03-28 | 12,904,700 | 49.58 | 50.53 | 49.17 | 49.36 | 00:00:00 | | 2006-03-29 | 15,647,800 | 49.62 | 51.10 | 49.52 | 50.72 | 00:00:00 | | 2006-03-30 | 13,533,200 | 50.94 | 51.75 | 50.75 | 50.85 | 00:00:00 | | 2006-03-31 | 12,090,000 | 51.16 | 51.41 | 50.43 | 50.61 | 00:00:00 | | 2006-04-03 | 13,950,400 | 51.14 | 51.72 | 51.03 | 51.18 | 00:00:00 | | 2006-04-04 | 13,997,500 | 51.04 | 51.96 | 51.03 | 51.81 | 00:00:00 | | 2006-04-05 | 9,794,500 | 51.69 | 51.80 | 51.18 | 51.67 | 00:00:00 | | 2006-04-06 | 9,981,800 | 51.75 | 51.99 | 51.16 | 51.76 | 00:00:00 | | 2006-04-07 | 14,131,900 | 51.91 | 52.48 | 51.73 | 51.96 | 00:00:00 | | 2006-04-10 | 7,279,000 | 51.78 | 52.07 | 51.00 | 51.58 | 00:00:00 | | 2006-04-11 | 11,033,000 | 51.63 | 52.03 | 50.91 | 51.39 | 00:00:00 | | 2006-04-12 | 7,223,400 | 51.64 | 51.70 | 50.97 | 50.97 | 00:00:00 | | 2006-04-13 | 7,865,000 | 50.93 | 51.84 | 50.93 | 51.48 | 00:00:00 | | 2006-04-17 | 9,425,600 | 51.42 | 51.93 | 50.63 | 51.02 | 00:00:00 | | 2006-04-18 | 12,104,600 | 51.38 | 52.49 | 51.32 | 52.03 | 00:00:00 | | 2006-04-19 | 13,482,800 | 52.49 | 52.58 | 51.85 | 52.50 | 00:00:00 | | 2006-04-20 | 13,473,900 | 52.31 | 52.40 | 51.20 | 51.84 | 00:00:00 | | 2006-04-21 | 14,823,200 | 51.72 | 52.10 | 50.91 | 51.39 | 00:00:00 | | 2006-04-24 | 14,477,400 | 51.07 | 52.49 | 51.06 | 52.30 | 00:00:00 | | 2006-04-25 | 10,246,400 | 52.45 | 52.45 | 51.25 | 51.50 | 00:00:00 | | 2006-04-26 | 8,972,500 | 51.60 | 51.87 | 50.84 | 51.08 | 00:00:00 | | 2006-04-27 | 12,374,500 | 50.77 | 52.46 | 50.77 | 52.03 | 00:00:00 | | 2006-04-28 | 8,186,100 | 52.21 | 52.24 | 51.32 | 51.34 | 00:00:00 | | 2006-05-01 | 11,135,400 | 51.46 | 51.71 | 50.28 | 50.65 | 00:00:00 | | 2006-05-02 | 8,765,700 | 50.70 | 51.36 | 50.39 | 51.06 | 00:00:00 | | 2006-05-03 | 17,971,900 | 52.24 | 52.24 | 51.05 | 51.75 | 00:00:00 | | 2006-05-04 | 15,770,100 | 52.02 | 53.01 | 51.95 | 52.34 | 00:00:00 | | 2006-05-05 | 9,867,200 | 52.71 | 53.00 | 52.31 | 52.56 | 00:00:00 | | 2006-05-08 | 8,924,900 | 52.36 | 52.75 | 52.12 | 52.66 | 00:00:00 | | 2006-05-09 | 7,634,900 | 52.78 | 52.99 | 52.60 | 52.74 | 00:00:00 | | 2006-05-10 | 10,550,300 | 52.47 | 52.68 | 51.42 | 51.66 | 00:00:00 | | 2006-05-11 | 20,572,400 | 51.53 | 51.74 | 48.82 | 49.40 | 00:00:00 | | 2006-05-12 | 15,023,700 | 49.34 | 49.63 | 48.55 | 48.99 | 00:00:00 | | 2006-05-15 | 18,531,500 | 48.56 | 48.81 | 47.36 | 48.63 | 00:00:00 | | 2006-05-16 | 14,159,100 | 48.75 | 49.50 | 47.99 | 48.19 | 00:00:00 | | 2006-05-17 | 22,356,000 | 46.33 | 47.81 | 46.24 | 46.90 | 00:00:00 | | 2006-05-18 | 15,346,900 | 47.25 | 47.70 | 46.28 | 46.35 | 00:00:00 | | 2006-05-19 | 22,835,700 | 46.30 | 47.70 | 46.00 | 47.07 | 00:00:00 | | 2006-05-22 | 14,452,700 | 46.45 | 47.18 | 46.10 | 46.63 | 00:00:00 | | 2006-05-23 | 16,391,300 | 46.89 | 47.17 | 45.38 | 45.38 | 00:00:00 | | 2006-05-24 | 23,278,700 | 45.12 | 45.88 | 44.10 | 45.59 | 00:00:00 | | 2006-05-25 | 13,203,300 | 46.00 | 46.40 | 45.40 | 46.06 | 00:00:00 | | 2006-05-26 | 9,158,300 | 46.23 | 46.43 | 45.60 | 46.03 | 00:00:00 | | 2006-05-30 | 14,906,500 | 45.61 | 45.90 | 44.72 | 44.72 | 00:00:00 | | 2006-05-31 | 13,529,800 | 44.73 | 45.46 | 44.46 | 45.21 | 00:00:00 | | 2006-06-01 | 15,979,600 | 45.20 | 47.05 | 44.79 | 47.05 | 00:00:00 | | 2006-06-02 | 11,744,300 | 47.60 | 47.77 | 46.46 | 47.00 | 00:00:00 | | 2006-06-05 | 11,276,000 | 46.67 | 46.97 | 45.66 | 45.68 | 00:00:00 | | 2006-06-06 | 13,510,800 | 45.68 | 46.47 | 45.51 | 46.17 | 00:00:00 | | 2006-06-07 | 12,261,300 | 46.36 | 46.73 | 45.34 | 45.48 | 00:00:00 | | 2006-06-08 | 27,982,300 | 44.81 | 45.11 | 42.24 | 44.45 | 00:00:00 | | 2006-06-09 | 17,768,100 | 45.00 | 45.42 | 43.04 | 43.44 | 00:00:00 | | 2006-06-12 | 23,465,800 | 43.27 | 43.50 | 41.05 | 41.19 | 00:00:00 | | 2006-06-13 | 37,462,700 | 42.71 | 42.92 | 41.57 | 41.84 | 00:00:00 | | 2006-06-14 | 20,368,000 | 42.21 | 43.30 | 41.92 | 43.25 | 00:00:00 | | 2006-06-15 | 19,466,200 | 43.65 | 45.00 | 43.45 | 44.89 | 00:00:00 | | 2006-06-16 | 27,558,500 | 44.74 | 45.00 | 43.02 | 43.95 | 00:00:00 | | 2006-06-19 | 14,534,400 | 44.31 | 44.39 | 43.04 | 43.39 | 00:00:00 | | 2006-06-20 | 13,471,500 | 43.63 | 44.40 | 43.10 | 43.91 | 00:00:00 | | 2006-06-21 | 15,806,700 | 44.04 | 45.00 | 43.81 | 44.20 | 00:00:00 | | 2006-06-22 | 34,940,400 | 43.87 | 43.90 | 41.22 | 41.38 | 00:00:00 | | 2006-06-23 | 52,917,600 | 40.21 | 40.32 | 38.77 | 39.50 | 00:00:00 | | 2006-06-26 | 16,723,400 | 40.00 | 40.66 | 39.70 | 40.09 | 00:00:00 | | 2006-06-27 | 16,616,900 | 39.90 | 40.38 | 38.54 | 38.69 | 00:00:00 | | 2006-06-28 | 13,703,600 | 38.97 | 39.53 | 38.57 | 39.47 | 00:00:00 | | 2006-06-29 | 20,038,800 | 39.98 | 40.78 | 38.94 | 40.54 | 00:00:00 | | 2006-06-30 | 12,742,100 | 40.74 | 40.92 | 39.91 | 40.07 | 00:00:00 | | 2006-07-03 | 7,048,400 | 39.47 | 39.72 | 39.15 | 39.46 | 00:00:00 | | 2006-07-05 | 18,874,200 | 39.38 | 39.41 | 37.92 | 38.17 | 00:00:00 | | 2006-07-06 | 13,692,200 | 38.18 | 38.64 | 37.91 | 38.47 | 00:00:00 | | 2006-07-07 | 12,650,800 | 38.15 | 38.51 | 37.64 | 38.00 | 00:00:00 | | 2006-07-10 | 14,609,000 | 38.15 | 38.23 | 37.10 | 37.80 | 00:00:00 | | 2006-07-11 | 20,633,300 | 37.56 | 39.00 | 37.39 | 38.87 | 00:00:00 | | 2006-07-12 | 14,079,400 | 38.78 | 39.03 | 37.19 | 37.55 | 00:00:00 | | 2006-07-13 | 15,504,500 | 37.17 | 37.85 | 36.55 | 36.56 | 00:00:00 | | 2006-07-14 | 16,502,400 | 36.49 | 37.09 | 35.73 | 36.37 | 00:00:00 | | 2006-07-17 | 14,544,900 | 36.99 | 37.39 | 36.29 | 36.56 | 00:00:00 | | 2006-07-18 | 14,295,400 | 36.75 | 37.50 | 36.23 | 37.40 | 00:00:00 | | 2006-07-19 | 33,124,500 | 37.40 | 37.79 | 36.42 | 36.73 | 00:00:00 | | 2006-07-20 | 36,654,300 | 36.26 | 37.27 | 35.59 | 35.85 | 00:00:00 | | 2006-07-21 | 25,940,800 | 35.00 | 35.15 | 34.11 | 34.44 | 00:00:00 | | 2006-07-24 | 16,133,000 | 34.56 | 35.59 | 34.34 | 35.38 | 00:00:00 | | 2006-07-25 | 16,279,700 | 35.30 | 35.68 | 34.25 | 34.28 | 00:00:00 | | 2006-07-26 | 21,221,000 | 34.36 | 35.26 | 33.94 | 34.98 | 00:00:00 | | 2006-07-27 | 16,460,600 | 35.16 | 35.58 | 34.50 | 34.52 | 00:00:00 | | 2006-07-28 | 15,672,800 | 34.95 | 35.98 | 34.78 | 35.79 | 00:00:00 | | 2006-07-31 | 10,633,400 | 35.59 | 35.71 | 35.19 | 35.26 | 00:00:00 | | 2006-08-01 | 16,525,700 | 34.92 | 34.96 | 34.00 | 34.48 | 00:00:00 | | 2006-08-02 | 12,716,400 | 34.50 | 34.75 | 33.80 | 34.37 | 00:00:00 | | 2006-08-03 | 13,833,300 | 34.13 | 35.26 | 34.09 | 34.86 | 00:00:00 | | 2006-08-04 | 16,099,700 | 35.44 | 35.97 | 34.85 | 35.31 | 00:00:00 | | 2006-08-07 | 13,443,800 | 35.30 | 35.52 | 34.45 | 34.60 | 00:00:00 | | 2006-08-08 | 19,591,000 | 34.00 | 34.60 | 33.37 | 33.86 | 00:00:00 | | 2006-08-09 | 17,762,100 | 34.16 | 35.16 | 33.42 | 33.53 | 00:00:00 | | 2006-08-10 | 14,521,600 | 33.40 | 34.00 | 32.76 | 33.90 | 00:00:00 | | 2006-08-11 | 8,743,700 | 33.61 | 33.87 | 33.15 | 33.31 | 00:00:00 | | 2006-08-14 | 12,297,100 | 34.08 | 34.45 | 33.51 | 33.59 | 00:00:00 | | 2006-08-15 | 22,562,600 | 34.43 | 35.60 | 34.10 | 35.45 | 00:00:00 | | 2006-08-16 | 27,239,100 | 36.28 | 37.83 | 36.21 | 37.83 | 00:00:00 | | 2006-08-17 | 16,916,800 | 37.69 | 38.00 | 37.00 | 37.20 | 00:00:00 | | 2006-08-18 | 14,042,900 | 37.24 | 37.86 | 36.50 | 37.32 | 00:00:00 | | 2006-08-21 | 13,028,400 | 37.00 | 37.37 | 36.62 | 37.10 | 00:00:00 | | 2006-08-22 | 14,493,800 | 37.15 | 38.15 | 37.04 | 37.51 | 00:00:00 | | 2006-08-23 | 11,923,000 | 37.63 | 37.99 | 36.46 | 36.65 | 00:00:00 | | 2006-08-24 | 8,763,900 | 37.00 | 37.42 | 36.71 | 37.27 | 00:00:00 | | 2006-08-25 | 10,448,000 | 36.94 | 37.84 | 36.80 | 37.38 | 00:00:00 | | 2006-08-28 | 10,442,800 | 37.45 | 37.65 | 37.01 | 37.18 | 00:00:00 | | 2006-08-29 | 10,962,700 | 37.24 | 37.68 | 36.65 | 37.59 | 00:00:00 | | 2006-08-30 | 11,706,200 | 37.65 | 38.50 | 37.60 | 37.91 | 00:00:00 | | 2006-08-31 | 8,546,800 | 38.20 | 38.25 | 37.52 | 37.67 | 00:00:00 | | 2006-09-01 | 13,679,200 | 38.33 | 38.80 | 38.09 | 38.35 | 00:00:00 | | 2006-09-05 | 16,198,800 | 38.36 | 39.33 | 37.53 | 39.19 | 00:00:00 | | 2006-09-06 | 19,418,000 | 39.10 | 39.49 | 37.80 | 38.04 | 00:00:00 | | 2006-09-07 | 18,274,400 | 37.84 | 38.00 | 36.90 | 36.97 | 00:00:00 | | 2006-09-08 | 16,883,400 | 37.10 | 37.23 | 36.29 | 36.54 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
