|
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 2024-04-18 | | Date | Volume | Open | High | Low | Close | Time | 2007-03-05 | 17,759,000 | 39.21 | 40.06 | 39.04 | 39.14 | 00:00:00 | 2007-03-06 | 20,707,700 | 39.59 | 39.78 | 39.23 | 39.55 | 00:00:00 | 2007-03-07 | 18,427,200 | 39.61 | 40.21 | 39.56 | 39.69 | 00:00:00 | 2007-03-08 | 15,779,900 | 40.24 | 40.64 | 39.95 | 40.24 | 00:00:00 | 2007-03-09 | 14,031,600 | 40.64 | 40.90 | 39.96 | 40.15 | 00:00:00 | 2007-03-12 | 15,150,200 | 39.97 | 40.30 | 39.81 | 40.12 | 00:00:00 | 2007-03-13 | 49,881,400 | 41.60 | 42.28 | 41.20 | 41.83 | 00:00:00 | 2007-03-14 | 40,343,800 | 42.47 | 43.54 | 42.42 | 43.21 | 00:00:00 | 2007-03-15 | 29,402,200 | 43.16 | 43.93 | 43.00 | 43.70 | 00:00:00 | 2007-03-16 | 26,267,500 | 43.48 | 43.74 | 43.03 | 43.68 | 00:00:00 | 2007-03-19 | 24,305,600 | 44.01 | 44.12 | 42.63 | 42.91 | 00:00:00 | 2007-03-20 | 18,589,600 | 42.42 | 43.23 | 42.38 | 43.04 | 00:00:00 | 2007-03-21 | 24,185,400 | 43.10 | 43.75 | 42.36 | 43.73 | 00:00:00 | 2007-03-22 | 16,597,000 | 43.42 | 43.79 | 43.27 | 43.35 | 00:00:00 | 2007-03-23 | 17,486,400 | 43.13 | 43.39 | 42.51 | 42.57 | 00:00:00 | 2007-03-26 | 16,101,700 | 42.33 | 42.56 | 41.57 | 42.42 | 00:00:00 | 2007-03-27 | 12,307,600 | 42.23 | 42.85 | 42.03 | 42.63 | 00:00:00 | 2007-03-28 | 16,064,600 | 42.51 | 43.00 | 42.29 | 42.50 | 00:00:00 | 2007-03-29 | 14,227,200 | 42.80 | 42.88 | 41.63 | 42.25 | 00:00:00 | 2007-03-30 | 17,590,000 | 42.26 | 42.91 | 42.15 | 42.66 | 00:00:00 | 2007-04-02 | 15,746,500 | 42.68 | 43.13 | 42.30 | 43.08 | 00:00:00 | 2007-04-03 | 18,455,900 | 43.40 | 43.75 | 43.17 | 43.71 | 00:00:00 | 2007-04-04 | 15,169,400 | 43.93 | 43.96 | 43.32 | 43.65 | 00:00:00 | 2007-04-05 | 21,872,600 | 43.06 | 43.44 | 42.29 | 43.30 | 00:00:00 | 2007-04-09 | 14,131,200 | 43.34 | 43.46 | 42.48 | 42.68 | 00:00:00 | 2007-04-10 | 11,875,000 | 42.54 | 43.04 | 42.53 | 43.00 | 00:00:00 | 2007-04-11 | 13,662,000 | 42.91 | 42.99 | 42.05 | 42.10 | 00:00:00 | 2007-04-12 | 14,082,900 | 41.69 | 42.82 | 41.60 | 42.60 | 00:00:00 | 2007-04-13 | 13,379,800 | 42.51 | 42.71 | 41.83 | 42.55 | 00:00:00 | 2007-04-16 | 14,774,300 | 42.77 | 43.40 | 42.72 | 43.39 | 00:00:00 | 2007-04-17 | 12,714,000 | 43.21 | 43.50 | 43.01 | 43.37 | 00:00:00 | 2007-04-18 | 10,603,800 | 43.01 | 43.42 | 42.80 | 42.97 | 00:00:00 | 2007-04-19 | 10,986,400 | 42.69 | 43.43 | 42.62 | 43.36 | 00:00:00 | 2007-04-20 | 20,041,500 | 43.90 | 44.20 | 43.07 | 43.44 | 00:00:00 | 2007-04-23 | 12,977,300 | 43.32 | 43.69 | 42.69 | 42.89 | 00:00:00 | 2007-04-24 | 27,232,200 | 43.11 | 44.92 | 43.03 | 44.36 | 00:00:00 | 2007-04-25 | 24,648,400 | 44.60 | 45.36 | 44.30 | 45.34 | 00:00:00 | 2007-04-26 | 22,980,500 | 46.20 | 46.33 | 45.11 | 45.30 | 00:00:00 | 2007-04-27 | 13,446,600 | 44.91 | 45.18 | 44.30 | 44.63 | 00:00:00 | 2007-04-30 | 15,982,100 | 44.65 | 44.82 | 43.77 | 43.80 | 00:00:00 | 2007-05-01 | 18,144,900 | 44.01 | 44.12 | 43.21 | 43.77 | 00:00:00 | 2007-05-02 | 12,108,800 | 43.95 | 44.53 | 43.73 | 44.27 | 00:00:00 | 2007-05-03 | 10,549,900 | 44.35 | 44.50 | 43.93 | 44.28 | 00:00:00 | 2007-05-04 | 12,679,500 | 44.52 | 44.72 | 43.58 | 44.10 | 00:00:00 | 2007-05-07 | 7,631,700 | 44.12 | 44.54 | 43.83 | 43.95 | 00:00:00 | 2007-05-08 | 9,794,800 | 43.73 | 44.50 | 43.65 | 44.17 | 00:00:00 | 2007-05-09 | 9,649,000 | 43.95 | 44.51 | 43.78 | 44.27 | 00:00:00 | 2007-05-10 | 17,208,400 | 44.00 | 44.19 | 43.52 | 43.91 | 00:00:00 | 2007-05-11 | 14,464,600 | 44.18 | 44.99 | 43.92 | 44.86 | 00:00:00 | 2007-05-14 | 14,864,100 | 44.97 | 45.26 | 43.85 | 44.25 | 00:00:00 | 2007-05-15 | 19,095,400 | 44.53 | 45.19 | 44.06 | 44.17 | 00:00:00 | 2007-05-16 | 28,226,800 | 44.39 | 45.55 | 44.39 | 45.05 | 00:00:00 | 2007-05-17 | 14,988,800 | 44.81 | 45.17 | 44.64 | 44.82 | 00:00:00 | 2007-05-18 | 22,204,100 | 44.93 | 45.37 | 44.61 | 45.21 | 00:00:00 | 2007-05-21 | 24,026,000 | 45.22 | 46.16 | 44.87 | 46.13 | 00:00:00 | 2007-05-22 | 35,405,300 | 46.48 | 47.72 | 45.76 | 46.38 | 00:00:00 | 2007-05-23 | 21,582,400 | 46.51 | 46.69 | 44.81 | 44.84 | 00:00:00 | 2007-05-24 | 29,119,200 | 44.75 | 45.00 | 43.48 | 43.59 | 00:00:00 | 2007-05-25 | 21,643,700 | 43.69 | 43.89 | 42.84 | 43.35 | 00:00:00 | 2007-05-29 | 26,603,700 | 43.40 | 44.97 | 42.83 | 44.28 | 00:00:00 | 2007-05-30 | 31,485,200 | 43.35 | 43.71 | 42.31 | 42.82 | 00:00:00 | 2007-05-31 | 22,806,500 | 42.93 | 43.15 | 42.14 | 42.95 | 00:00:00 | 2007-06-01 | 14,388,800 | 43.53 | 43.80 | 42.68 | 42.77 | 00:00:00 | 2007-06-04 | 14,159,600 | 42.47 | 43.07 | 42.15 | 42.18 | 00:00:00 | 2007-06-05 | 20,356,000 | 42.28 | 42.57 | 41.70 | 42.49 | 00:00:00 | 2007-06-06 | 15,910,900 | 42.37 | 42.53 | 42.02 | 42.23 | 00:00:00 | 2007-06-07 | 31,490,500 | 41.91 | 42.39 | 40.98 | 41.02 | 00:00:00 | 2007-06-08 | 37,440,800 | 42.13 | 42.50 | 41.22 | 41.87 | 00:00:00 | 2007-06-11 | 18,631,300 | 41.60 | 41.72 | 41.01 | 41.39 | 00:00:00 | 2007-06-12 | 23,645,600 | 41.02 | 42.42 | 41.00 | 41.81 | 00:00:00 | 2007-06-13 | 17,187,000 | 42.06 | 42.78 | 41.81 | 42.60 | 00:00:00 | 2007-06-14 | 17,110,500 | 42.71 | 42.94 | 42.40 | 42.62 | 00:00:00 | 2007-06-15 | 30,129,600 | 43.04 | 43.27 | 42.50 | 42.63 | 00:00:00 | 2007-06-18 | 12,358,500 | 42.45 | 42.84 | 42.26 | 42.33 | 00:00:00 | 2007-06-19 | 17,364,100 | 42.25 | 42.92 | 42.20 | 42.69 | 00:00:00 | 2007-06-20 | 22,746,200 | 42.86 | 43.99 | 42.40 | 43.07 | 00:00:00 | 2007-06-21 | 16,279,300 | 43.03 | 43.70 | 42.71 | 43.56 | 00:00:00 | 2007-06-22 | 17,437,900 | 43.26 | 43.68 | 42.80 | 42.99 | 00:00:00 | 2007-06-25 | 16,443,400 | 42.76 | 43.15 | 42.30 | 42.53 | 00:00:00 | 2007-06-26 | 19,392,000 | 43.04 | 43.46 | 42.50 | 42.84 | 00:00:00 | 2007-06-27 | 15,884,100 | 42.59 | 43.45 | 42.56 | 43.42 | 00:00:00 | 2007-06-28 | 13,805,100 | 43.35 | 43.77 | 43.01 | 43.46 | 00:00:00 | 2007-06-29 | 17,654,400 | 43.60 | 43.75 | 43.09 | 43.39 | 00:00:00 | 2007-07-02 | 13,155,800 | 43.60 | 43.99 | 43.39 | 43.93 | 00:00:00 | 2007-07-03 | 5,945,200 | 43.86 | 44.00 | 43.70 | 43.86 | 00:00:00 | 2007-07-05 | 13,283,300 | 43.62 | 43.79 | 43.35 | 43.54 | 00:00:00 | 2007-07-06 | 6,935,700 | 43.50 | 43.62 | 43.11 | 43.58 | 00:00:00 | 2007-07-09 | 12,946,300 | 43.52 | 43.90 | 43.30 | 43.59 | 00:00:00 | 2007-07-10 | 13,915,300 | 43.44 | 43.71 | 43.15 | 43.21 | 00:00:00 | 2007-07-11 | 16,223,400 | 43.15 | 44.09 | 42.78 | 43.84 | 00:00:00 | 2007-07-12 | 20,896,200 | 44.00 | 45.33 | 43.84 | 45.25 | 00:00:00 | 2007-07-13 | 12,374,000 | 44.99 | 45.47 | 44.75 | 45.35 | 00:00:00 | 2007-07-16 | 9,798,800 | 45.20 | 45.43 | 44.86 | 45.03 | 00:00:00 | 2007-07-17 | 11,120,500 | 45.03 | 45.40 | 44.78 | 45.03 | 00:00:00 | 2007-07-18 | 14,220,300 | 44.75 | 45.19 | 44.66 | 45.10 | 00:00:00 | 2007-07-19 | 37,717,800 | 44.99 | 45.58 | 43.00 | 43.35 | 00:00:00 | 2007-07-20 | 36,446,100 | 43.87 | 44.00 | 42.64 | 43.00 | 00:00:00 | 2007-07-23 | 23,490,000 | 43.03 | 43.25 | 42.16 | 42.75 | 00:00:00 | 2007-07-24 | 26,145,400 | 42.52 | 44.18 | 42.51 | 43.08 | 00:00:00 | 2007-07-25 | 24,581,400 | 43.30 | 43.78 | 42.33 | 42.45 | 00:00:00 | 2007-07-26 | 42,782,700 | 42.20 | 43.24 | 41.30 | 42.08 | 00:00:00 | 2007-07-27 | 24,072,100 | 42.43 | 42.68 | 41.65 | 41.67 | 00:00:00 | 2007-07-30 | 18,343,800 | 41.90 | 43.25 | 41.27 | 42.53 | 00:00:00 | 2007-07-31 | 21,111,500 | 42.98 | 42.98 | 41.57 | 41.65 | 00:00:00 | 2007-08-01 | 30,336,800 | 41.52 | 42.01 | 40.56 | 41.39 | 00:00:00 | 2007-08-02 | 16,433,500 | 41.55 | 42.28 | 41.00 | 42.04 | 00:00:00 | 2007-08-03 | 20,152,900 | 42.03 | 42.35 | 40.66 | 40.77 | 00:00:00 | 2007-08-06 | 20,773,300 | 41.15 | 41.83 | 40.37 | 41.78 | 00:00:00 | 2007-08-07 | 34,372,300 | 41.03 | 41.50 | 39.71 | 40.50 | 00:00:00 | 2007-08-08 | 40,264,100 | 40.22 | 40.65 | 39.05 | 40.15 | 00:00:00 | 2007-08-09 | 28,741,900 | 39.21 | 40.25 | 38.22 | 38.22 | 00:00:00 | 2007-08-10 | 28,385,500 | 38.00 | 38.28 | 37.37 | 37.89 | 00:00:00 | 2007-08-13 | 29,142,600 | 38.15 | 39.65 | 38.15 | 38.92 | 00:00:00 | 2007-08-14 | 25,852,300 | 38.73 | 39.18 | 37.69 | 37.78 | 00:00:00 | 2007-08-15 | 35,628,700 | 37.70 | 37.98 | 35.76 | 36.09 | 00:00:00 | 2007-08-16 | 48,200,400 | 35.74 | 37.08 | 35.23 | 36.93 | 00:00:00 | 2007-08-17 | 36,892,900 | 37.37 | 37.88 | 36.49 | 37.54 | 00:00:00 | 2007-08-20 | 17,886,700 | 37.40 | 37.77 | 37.26 | 37.42 | 00:00:00 | 2007-08-21 | 24,645,600 | 37.18 | 37.43 | 36.65 | 36.90 | 00:00:00 | 2007-08-22 | 23,147,000 | 37.09 | 37.91 | 36.85 | 37.27 | 00:00:00 | 2007-08-23 | 18,628,700 | 37.47 | 38.00 | 37.15 | 37.86 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|