|
 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 | | 2006-09-08 | 16,883,400 | 37.10 | 37.23 | 36.29 | 36.54 | 00:00:00 | | 2006-09-11 | 13,755,300 | 36.14 | 37.12 | 35.99 | 36.81 | 00:00:00 | | 2006-09-12 | 21,906,100 | 37.40 | 38.09 | 37.33 | 37.65 | 00:00:00 | | 2006-09-13 | 16,226,000 | 37.83 | 37.94 | 37.27 | 37.30 | 00:00:00 | | 2006-09-14 | 15,214,000 | 37.12 | 37.61 | 37.01 | 37.20 | 00:00:00 | | 2006-09-15 | 27,469,800 | 37.51 | 37.81 | 36.80 | 36.81 | 00:00:00 | | 2006-09-18 | 19,695,600 | 36.91 | 37.64 | 36.50 | 36.60 | 00:00:00 | | 2006-09-19 | 13,963,000 | 36.90 | 37.30 | 36.70 | 37.10 | 00:00:00 | | 2006-09-20 | 20,166,400 | 37.00 | 38.20 | 36.83 | 38.11 | 00:00:00 | | 2006-09-21 | 23,147,500 | 38.24 | 39.22 | 38.21 | 38.48 | 00:00:00 | | 2006-09-22 | 12,617,400 | 38.50 | 38.51 | 37.59 | 37.86 | 00:00:00 | | 2006-09-25 | 15,413,000 | 38.20 | 38.98 | 37.51 | 38.67 | 00:00:00 | | 2006-09-26 | 15,802,800 | 38.69 | 39.30 | 38.22 | 38.43 | 00:00:00 | | 2006-09-27 | 18,369,200 | 38.49 | 38.79 | 37.80 | 38.13 | 00:00:00 | | 2006-09-28 | 23,546,700 | 38.16 | 38.23 | 36.75 | 37.02 | 00:00:00 | | 2006-09-29 | 16,856,000 | 37.21 | 37.28 | 36.17 | 36.35 | 00:00:00 | | 2006-10-02 | 33,287,100 | 36.11 | 36.49 | 34.10 | 34.66 | 00:00:00 | | 2006-10-03 | 19,379,500 | 34.73 | 35.80 | 34.62 | 35.40 | 00:00:00 | | 2006-10-04 | 18,615,600 | 35.40 | 35.82 | 34.88 | 35.82 | 00:00:00 | | 2006-10-05 | 14,728,300 | 35.86 | 36.31 | 35.44 | 36.26 | 00:00:00 | | 2006-10-06 | 12,749,000 | 35.98 | 36.67 | 35.78 | 36.37 | 00:00:00 | | 2006-10-09 | 7,990,500 | 36.27 | 36.52 | 36.00 | 36.24 | 00:00:00 | | 2006-10-10 | 33,428,900 | 36.42 | 37.89 | 35.00 | 37.07 | 00:00:00 | | 2006-10-11 | 16,964,200 | 36.95 | 37.99 | 36.87 | 37.76 | 00:00:00 | | 2006-10-12 | 16,636,600 | 37.94 | 39.01 | 37.91 | 38.94 | 00:00:00 | | 2006-10-13 | 22,416,800 | 39.14 | 39.84 | 38.75 | 39.84 | 00:00:00 | | 2006-10-16 | 14,313,500 | 39.70 | 40.00 | 39.56 | 39.82 | 00:00:00 | | 2006-10-17 | 15,012,100 | 39.47 | 39.60 | 38.58 | 38.94 | 00:00:00 | | 2006-10-18 | 17,854,000 | 39.17 | 39.22 | 37.90 | 38.12 | 00:00:00 | | 2006-10-19 | 21,946,300 | 37.31 | 38.26 | 37.04 | 38.18 | 00:00:00 | | 2006-10-20 | 16,516,000 | 38.34 | 38.42 | 37.20 | 37.92 | 00:00:00 | | 2006-10-23 | 13,494,800 | 37.88 | 38.64 | 37.51 | 38.08 | 00:00:00 | | 2006-10-24 | 20,196,800 | 37.65 | 37.95 | 36.57 | 36.71 | 00:00:00 | | 2006-10-25 | 15,486,300 | 36.68 | 37.74 | 36.65 | 37.51 | 00:00:00 | | 2006-10-26 | 15,014,100 | 37.77 | 38.05 | 37.04 | 37.99 | 00:00:00 | | 2006-10-27 | 13,137,900 | 37.92 | 38.00 | 36.92 | 37.14 | 00:00:00 | | 2006-10-30 | 15,543,100 | 36.69 | 36.93 | 36.40 | 36.74 | 00:00:00 | | 2006-10-31 | 14,697,600 | 36.97 | 37.20 | 36.06 | 36.39 | 00:00:00 | | 2006-11-01 | 18,774,600 | 36.80 | 36.90 | 35.61 | 35.73 | 00:00:00 | | 2006-11-02 | 21,291,000 | 35.75 | 36.40 | 35.41 | 36.36 | 00:00:00 | | 2006-11-03 | 33,224,500 | 36.29 | 37.62 | 35.91 | 36.47 | 00:00:00 | | 2006-11-06 | 18,815,000 | 36.45 | 36.69 | 35.96 | 36.14 | 00:00:00 | | 2006-11-07 | 17,794,000 | 36.10 | 37.05 | 36.01 | 36.39 | 00:00:00 | | 2006-11-08 | 15,973,000 | 36.31 | 36.60 | 35.95 | 36.28 | 00:00:00 | | 2006-11-09 | 31,773,800 | 36.07 | 36.20 | 34.68 | 34.83 | 00:00:00 | | 2006-11-10 | 20,316,800 | 34.89 | 35.25 | 34.35 | 35.24 | 00:00:00 | | 2006-11-13 | 21,433,100 | 35.90 | 36.64 | 35.51 | 36.20 | 00:00:00 | | 2006-11-14 | 24,482,400 | 36.31 | 37.74 | 36.05 | 37.56 | 00:00:00 | | 2006-11-15 | 19,185,500 | 37.53 | 38.03 | 37.26 | 37.70 | 00:00:00 | | 2006-11-16 | 17,215,100 | 38.05 | 38.40 | 37.56 | 37.80 | 00:00:00 | | 2006-11-17 | 13,663,300 | 37.60 | 37.79 | 37.41 | 37.63 | 00:00:00 | | 2006-11-20 | 13,358,000 | 37.31 | 37.45 | 36.82 | 37.15 | 00:00:00 | | 2006-11-21 | 11,977,800 | 37.21 | 37.72 | 36.96 | 37.61 | 00:00:00 | | 2006-11-22 | 10,503,700 | 37.53 | 37.65 | 36.82 | 37.35 | 00:00:00 | | 2006-11-24 | 7,461,700 | 37.08 | 37.87 | 37.00 | 37.58 | 00:00:00 | | 2006-11-27 | 15,634,200 | 37.33 | 37.50 | 36.35 | 36.45 | 00:00:00 | | 2006-11-28 | 21,740,800 | 36.38 | 36.70 | 35.70 | 35.85 | 00:00:00 | | 2006-11-29 | 14,628,600 | 36.05 | 36.78 | 35.97 | 36.65 | 00:00:00 | | 2006-11-30 | 18,364,300 | 36.53 | 36.82 | 35.82 | 36.59 | 00:00:00 | | 2006-12-01 | 14,102,800 | 36.50 | 36.76 | 35.80 | 36.35 | 00:00:00 | | 2006-12-04 | 20,931,800 | 36.69 | 37.58 | 36.54 | 37.50 | 00:00:00 | | 2006-12-05 | 33,695,000 | 37.75 | 39.43 | 37.61 | 38.74 | 00:00:00 | | 2006-12-06 | 19,753,700 | 38.76 | 39.38 | 38.45 | 39.18 | 00:00:00 | | 2006-12-07 | 26,866,400 | 39.52 | 40.99 | 39.11 | 39.14 | 00:00:00 | | 2006-12-08 | 18,041,500 | 39.00 | 40.27 | 38.78 | 39.54 | 00:00:00 | | 2006-12-11 | 19,600,900 | 39.25 | 39.95 | 38.88 | 38.93 | 00:00:00 | | 2006-12-12 | 15,862,200 | 38.82 | 39.07 | 38.13 | 38.87 | 00:00:00 | | 2006-12-13 | 21,437,800 | 39.25 | 39.30 | 38.11 | 38.43 | 00:00:00 | | 2006-12-14 | 16,745,600 | 38.58 | 39.60 | 38.38 | 39.41 | 00:00:00 | | 2006-12-15 | 21,097,000 | 39.60 | 40.00 | 39.29 | 39.50 | 00:00:00 | | 2006-12-18 | 13,646,200 | 39.69 | 40.10 | 38.84 | 39.07 | 00:00:00 | | 2006-12-19 | 14,448,100 | 38.72 | 38.91 | 38.37 | 38.49 | 00:00:00 | | 2006-12-20 | 9,897,200 | 38.50 | 39.10 | 38.25 | 38.31 | 00:00:00 | | 2006-12-21 | 11,799,200 | 38.31 | 38.61 | 38.00 | 38.54 | 00:00:00 | | 2006-12-22 | 23,678,700 | 37.54 | 38.29 | 37.50 | 37.81 | 00:00:00 | | 2006-12-26 | 11,148,300 | 37.54 | 38.17 | 37.42 | 37.62 | 00:00:00 | | 2006-12-27 | 9,025,100 | 37.82 | 38.15 | 37.56 | 37.57 | 00:00:00 | | 2006-12-28 | 11,384,300 | 37.52 | 38.01 | 37.45 | 37.69 | 00:00:00 | | 2006-12-29 | 10,856,200 | 37.80 | 38.37 | 37.57 | 37.79 | 00:00:00 | | 2007-01-03 | 24,184,800 | 37.76 | 38.77 | 36.79 | 37.46 | 00:00:00 | | 2007-01-04 | 26,164,600 | 37.79 | 39.40 | 37.40 | 39.15 | 00:00:00 | | 2007-01-05 | 18,403,600 | 38.90 | 38.94 | 37.87 | 38.69 | 00:00:00 | | 2007-01-08 | 13,545,200 | 38.75 | 38.75 | 38.00 | 38.26 | 00:00:00 | | 2007-01-09 | 15,948,700 | 38.50 | 38.65 | 37.84 | 37.84 | 00:00:00 | | 2007-01-10 | 14,333,700 | 37.65 | 38.56 | 37.59 | 38.55 | 00:00:00 | | 2007-01-11 | 20,549,100 | 38.66 | 39.64 | 38.10 | 39.48 | 00:00:00 | | 2007-01-12 | 14,336,000 | 39.25 | 39.94 | 39.12 | 39.62 | 00:00:00 | | 2007-01-16 | 13,712,200 | 39.80 | 39.95 | 39.04 | 39.47 | 00:00:00 | | 2007-01-17 | 17,002,100 | 39.17 | 39.96 | 39.00 | 39.19 | 00:00:00 | | 2007-01-18 | 16,412,400 | 39.10 | 39.35 | 38.33 | 38.49 | 00:00:00 | | 2007-01-19 | 17,489,500 | 38.27 | 39.18 | 38.13 | 38.87 | 00:00:00 | | 2007-01-22 | 19,125,900 | 39.04 | 39.08 | 38.12 | 38.51 | 00:00:00 | | 2007-01-23 | 17,228,000 | 38.49 | 39.07 | 38.05 | 38.13 | 00:00:00 | | 2007-01-24 | 25,559,900 | 38.46 | 39.30 | 38.31 | 38.62 | 00:00:00 | | 2007-01-25 | 28,175,800 | 39.88 | 39.91 | 38.15 | 38.16 | 00:00:00 | | 2007-01-26 | 20,681,700 | 38.27 | 38.39 | 37.35 | 37.51 | 00:00:00 | | 2007-01-29 | 18,989,500 | 37.00 | 37.56 | 36.80 | 37.15 | 00:00:00 | | 2007-01-30 | 13,357,700 | 37.17 | 37.41 | 36.94 | 37.17 | 00:00:00 | | 2007-01-31 | 15,702,600 | 37.13 | 37.90 | 36.81 | 37.66 | 00:00:00 | | 2007-02-01 | 16,678,300 | 37.80 | 37.82 | 37.05 | 37.41 | 00:00:00 | | 2007-02-02 | 15,597,800 | 37.43 | 37.52 | 37.00 | 37.19 | 00:00:00 | | 2007-02-05 | 18,370,500 | 37.20 | 38.12 | 37.00 | 37.91 | 00:00:00 | | 2007-02-06 | 18,493,800 | 37.87 | 37.97 | 37.23 | 37.68 | 00:00:00 | | 2007-02-07 | 16,080,400 | 37.79 | 37.89 | 37.34 | 37.58 | 00:00:00 | | 2007-02-08 | 20,890,600 | 37.56 | 38.69 | 37.12 | 38.26 | 00:00:00 | | 2007-02-09 | 21,304,300 | 38.84 | 38.99 | 37.89 | 38.31 | 00:00:00 | | 2007-02-12 | 16,559,600 | 38.73 | 38.80 | 37.91 | 38.05 | 00:00:00 | | 2007-02-13 | 16,057,400 | 38.26 | 38.68 | 38.00 | 38.07 | 00:00:00 | | 2007-02-14 | 31,705,600 | 38.25 | 39.95 | 38.25 | 39.66 | 00:00:00 | | 2007-02-15 | 37,990,000 | 40.26 | 41.44 | 40.15 | 41.31 | 00:00:00 | | 2007-02-16 | 53,781,900 | 41.12 | 43.38 | 40.85 | 42.51 | 00:00:00 | | 2007-02-20 | 22,376,400 | 41.98 | 42.78 | 41.86 | 42.70 | 00:00:00 | | 2007-02-21 | 21,788,600 | 42.25 | 42.58 | 41.84 | 42.05 | 00:00:00 | | 2007-02-22 | 18,040,600 | 42.22 | 42.80 | 42.03 | 42.79 | 00:00:00 | | 2007-02-23 | 24,741,700 | 43.20 | 43.61 | 42.57 | 43.36 | 00:00:00 | | 2007-02-26 | 24,297,600 | 43.26 | 43.30 | 42.25 | 42.65 | 00:00:00 | | 2007-02-27 | 38,780,800 | 41.06 | 41.67 | 40.00 | 40.25 | 00:00:00 | | 2007-02-28 | 27,334,400 | 40.30 | 41.08 | 40.00 | 40.30 | 00:00:00 | | 2007-03-01 | 26,715,500 | 39.56 | 40.78 | 39.35 | 40.10 | 00:00:00 | | 2007-03-02 | 22,620,900 | 40.05 | 40.32 | 39.41 | 39.48 | 00:00:00 | | 2007-03-05 | 17,759,000 | 39.21 | 40.06 | 39.04 | 39.14 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
