|
 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 2024-04-24 | | | Date | Volume | Open | High | Low | Close | Time | | 2007-08-23 | 18,628,700 | 37.47 | 38.00 | 37.15 | 37.86 | 00:00:00 | | 2007-08-24 | 13,293,300 | 37.91 | 38.49 | 37.66 | 38.23 | 00:00:00 | | 2007-08-27 | 17,590,200 | 38.55 | 38.95 | 38.00 | 38.58 | 00:00:00 | | 2007-08-28 | 14,665,200 | 38.26 | 38.63 | 37.86 | 37.87 | 00:00:00 | | 2007-08-29 | 14,499,000 | 38.09 | 38.96 | 37.87 | 38.92 | 00:00:00 | | 2007-08-30 | 12,222,300 | 38.61 | 39.66 | 38.38 | 39.08 | 00:00:00 | | 2007-08-31 | 11,942,100 | 39.38 | 39.99 | 39.25 | 39.89 | 00:00:00 | | 2007-09-04 | 19,183,100 | 39.90 | 40.23 | 39.44 | 40.01 | 00:00:00 | | 2007-09-05 | 15,631,800 | 39.66 | 39.75 | 38.67 | 38.93 | 00:00:00 | | 2007-09-06 | 13,181,600 | 39.10 | 39.35 | 38.54 | 38.82 | 00:00:00 | | 2007-09-07 | 18,903,300 | 38.22 | 38.78 | 37.64 | 37.89 | 00:00:00 | | 2007-09-10 | 21,082,000 | 37.78 | 37.78 | 36.68 | 36.77 | 00:00:00 | | 2007-09-11 | 17,966,600 | 37.01 | 38.06 | 36.83 | 38.01 | 00:00:00 | | 2007-09-12 | 14,879,600 | 37.85 | 38.00 | 37.41 | 37.87 | 00:00:00 | | 2007-09-13 | 38,801,000 | 39.21 | 39.60 | 37.94 | 39.17 | 00:00:00 | | 2007-09-14 | 20,088,400 | 38.78 | 39.74 | 38.28 | 39.43 | 00:00:00 | | 2007-09-17 | 12,286,300 | 39.12 | 39.25 | 38.83 | 39.00 | 00:00:00 | | 2007-09-18 | 20,534,300 | 39.24 | 39.80 | 38.72 | 39.80 | 00:00:00 | | 2007-09-19 | 16,994,800 | 39.92 | 40.24 | 39.25 | 40.04 | 00:00:00 | | 2007-09-20 | 18,892,000 | 40.01 | 40.77 | 39.90 | 40.54 | 00:00:00 | | 2007-09-21 | 29,099,500 | 40.54 | 40.95 | 39.96 | 40.83 | 00:00:00 | | 2007-09-24 | 16,600,700 | 41.00 | 41.68 | 41.00 | 41.64 | 00:00:00 | | 2007-09-25 | 22,633,900 | 41.29 | 41.62 | 40.77 | 41.55 | 00:00:00 | | 2007-09-26 | 17,939,000 | 41.83 | 42.50 | 41.48 | 42.24 | 00:00:00 | | 2007-09-27 | 14,006,200 | 42.54 | 43.06 | 42.01 | 42.23 | 00:00:00 | | 2007-09-28 | 16,260,200 | 42.39 | 42.60 | 41.94 | 42.26 | 00:00:00 | | 2007-10-01 | 19,091,800 | 42.05 | 42.49 | 41.46 | 42.09 | 00:00:00 | | 2007-10-02 | 18,093,900 | 42.09 | 42.09 | 41.08 | 41.98 | 00:00:00 | | 2007-10-03 | 12,932,300 | 41.73 | 42.52 | 41.61 | 42.27 | 00:00:00 | | 2007-10-04 | 12,359,100 | 42.31 | 42.96 | 41.98 | 42.78 | 00:00:00 | | 2007-10-05 | 14,555,900 | 43.14 | 43.40 | 42.30 | 43.36 | 00:00:00 | | 2007-10-08 | 14,400,100 | 42.96 | 43.15 | 42.44 | 42.77 | 00:00:00 | | 2007-10-09 | 13,592,900 | 42.78 | 42.80 | 42.01 | 42.65 | 00:00:00 | | 2007-10-10 | 13,143,900 | 42.62 | 42.76 | 42.06 | 42.30 | 00:00:00 | | 2007-10-11 | 21,030,800 | 42.34 | 42.39 | 41.32 | 41.47 | 00:00:00 | | 2007-10-12 | 11,322,300 | 41.69 | 42.16 | 41.48 | 42.16 | 00:00:00 | | 2007-10-15 | 14,736,800 | 41.88 | 42.00 | 41.06 | 41.29 | 00:00:00 | | 2007-10-16 | 17,943,400 | 41.19 | 41.97 | 40.84 | 40.84 | 00:00:00 | | 2007-10-17 | 21,994,300 | 41.38 | 41.47 | 40.40 | 41.41 | 00:00:00 | | 2007-10-18 | 17,009,400 | 41.38 | 41.89 | 40.98 | 41.38 | 00:00:00 | | 2007-10-19 | 31,004,600 | 41.24 | 41.74 | 40.13 | 40.31 | 00:00:00 | | 2007-10-22 | 13,097,800 | 40.27 | 41.00 | 40.20 | 40.87 | 00:00:00 | | 2007-10-23 | 12,114,300 | 40.40 | 41.15 | 40.10 | 41.13 | 00:00:00 | | 2007-10-24 | 15,826,200 | 40.57 | 41.20 | 40.05 | 41.18 | 00:00:00 | | 2007-10-25 | 15,620,000 | 41.66 | 42.00 | 40.44 | 40.79 | 00:00:00 | | 2007-10-26 | 18,399,700 | 41.07 | 41.54 | 40.27 | 41.33 | 00:00:00 | | 2007-10-29 | 13,257,700 | 41.57 | 41.99 | 41.06 | 41.63 | 00:00:00 | | 2007-10-30 | 9,486,700 | 41.27 | 41.91 | 41.16 | 41.78 | 00:00:00 | | 2007-10-31 | 15,850,100 | 41.96 | 42.75 | 41.68 | 42.73 | 00:00:00 | | 2007-11-01 | 17,843,400 | 42.26 | 42.70 | 41.20 | 41.29 | 00:00:00 | | 2007-11-02 | 14,702,900 | 41.69 | 41.80 | 40.99 | 41.34 | 00:00:00 | | 2007-11-05 | 14,237,700 | 41.11 | 41.70 | 40.23 | 40.85 | 00:00:00 | | 2007-11-06 | 14,703,300 | 40.89 | 41.59 | 40.54 | 41.56 | 00:00:00 | | 2007-11-07 | 17,902,000 | 41.30 | 42.35 | 41.10 | 41.19 | 00:00:00 | | 2007-11-08 | 29,508,800 | 41.43 | 41.95 | 39.59 | 39.76 | 00:00:00 | | 2007-11-09 | 48,796,000 | 36.83 | 38.90 | 36.60 | 38.10 | 00:00:00 | | 2007-11-12 | 32,621,600 | 38.51 | 39.00 | 37.29 | 37.29 | 00:00:00 | | 2007-11-13 | 24,835,500 | 37.60 | 39.24 | 37.29 | 39.16 | 00:00:00 | | 2007-11-14 | 33,688,200 | 40.45 | 41.60 | 39.98 | 40.04 | 00:00:00 | | 2007-11-15 | 25,080,500 | 40.21 | 41.40 | 40.00 | 40.81 | 00:00:00 | | 2007-11-16 | 21,203,100 | 41.30 | 41.47 | 40.41 | 41.36 | 00:00:00 | | 2007-11-19 | 25,074,700 | 41.72 | 42.33 | 41.57 | 41.75 | 00:00:00 | | 2007-11-20 | 21,201,500 | 41.76 | 42.18 | 40.25 | 41.34 | 00:00:00 | | 2007-11-21 | 16,237,200 | 40.97 | 41.64 | 40.34 | 40.46 | 00:00:00 | | 2007-11-23 | 6,664,600 | 40.25 | 40.72 | 40.13 | 40.53 | 00:00:00 | | 2007-11-26 | 17,468,600 | 40.51 | 40.51 | 39.10 | 39.18 | 00:00:00 | | 2007-11-27 | 19,538,800 | 39.49 | 40.00 | 39.09 | 39.82 | 00:00:00 | | 2007-11-28 | 23,109,600 | 40.57 | 42.00 | 40.47 | 41.49 | 00:00:00 | | 2007-11-29 | 14,781,900 | 40.84 | 41.48 | 40.75 | 41.42 | 00:00:00 | | 2007-11-30 | 25,477,500 | 41.98 | 42.03 | 40.33 | 40.78 | 00:00:00 | | 2007-12-03 | 25,831,800 | 40.62 | 41.15 | 39.75 | 39.96 | 00:00:00 | | 2007-12-04 | 15,306,700 | 39.54 | 39.85 | 39.25 | 39.36 | 00:00:00 | | 2007-12-05 | 20,792,000 | 39.76 | 40.82 | 39.50 | 40.37 | 00:00:00 | | 2007-12-06 | 10,826,600 | 40.40 | 40.57 | 39.89 | 40.41 | 00:00:00 | | 2007-12-07 | 9,470,300 | 40.27 | 40.40 | 39.78 | 40.12 | 00:00:00 | | 2007-12-10 | 12,095,100 | 40.34 | 40.75 | 40.24 | 40.57 | 00:00:00 | | 2007-12-11 | 16,536,400 | 40.54 | 41.16 | 40.08 | 40.18 | 00:00:00 | | 2007-12-12 | 21,662,700 | 40.81 | 41.57 | 40.27 | 41.01 | 00:00:00 | | 2007-12-13 | 22,227,900 | 39.50 | 40.27 | 39.36 | 39.86 | 00:00:00 | | 2007-12-14 | 14,552,600 | 39.52 | 39.75 | 39.35 | 39.38 | 00:00:00 | | 2007-12-17 | 13,652,100 | 39.25 | 39.64 | 39.05 | 39.12 | 00:00:00 | | 2007-12-18 | 18,637,500 | 39.17 | 39.50 | 38.13 | 38.72 | 00:00:00 | | 2007-12-19 | 19,576,700 | 38.59 | 38.59 | 37.75 | 38.28 | 00:00:00 | | 2007-12-20 | 17,332,700 | 39.12 | 39.25 | 38.11 | 39.12 | 00:00:00 | | 2007-12-21 | 24,921,900 | 39.44 | 39.96 | 39.21 | 39.96 | 00:00:00 | | 2007-12-24 | 4,579,700 | 39.96 | 40.48 | 39.70 | 40.31 | 00:00:00 | | 2007-12-26 | 5,270,300 | 39.98 | 40.44 | 39.80 | 40.28 | 00:00:00 | | 2007-12-27 | 7,925,700 | 40.13 | 40.40 | 39.66 | 39.68 | 00:00:00 | | 2007-12-28 | 8,925,100 | 39.85 | 40.00 | 39.10 | 39.57 | 00:00:00 | | 2007-12-31 | 6,393,000 | 39.24 | 39.75 | 39.05 | 39.35 | 00:00:00 | | 2008-01-02 | 28,963,200 | 38.23 | 39.80 | 38.12 | 38.39 | 00:00:00 | | 2008-01-03 | 15,127,300 | 38.27 | 38.39 | 37.73 | 37.90 | 00:00:00 | | 2008-01-04 | 29,638,500 | 37.39 | 38.22 | 36.90 | 37.03 | 00:00:00 | | 2008-01-07 | 27,665,700 | 37.05 | 37.31 | 35.78 | 36.45 | 00:00:00 | | 2008-01-08 | 27,124,200 | 36.46 | 37.45 | 35.97 | 35.99 | 00:00:00 | | 2008-01-09 | 27,370,900 | 36.06 | 37.87 | 36.00 | 37.79 | 00:00:00 | | 2008-01-10 | 22,563,300 | 37.54 | 38.79 | 37.00 | 37.99 | 00:00:00 | | 2008-01-11 | 32,469,400 | 37.84 | 39.07 | 37.33 | 38.63 | 00:00:00 | | 2008-01-14 | 29,197,700 | 39.10 | 40.58 | 39.05 | 40.00 | 00:00:00 | | 2008-01-15 | 19,677,400 | 39.61 | 40.00 | 39.00 | 39.35 | 00:00:00 | | 2008-01-16 | 29,029,200 | 39.95 | 40.27 | 39.58 | 39.96 | 00:00:00 | | 2008-01-17 | 23,282,800 | 40.06 | 40.20 | 38.90 | 39.06 | 00:00:00 | | 2008-01-18 | 29,243,100 | 38.28 | 39.74 | 38.00 | 38.35 | 00:00:00 | | 2008-01-22 | 29,688,500 | 37.33 | 38.35 | 35.17 | 36.93 | 00:00:00 | | 2008-01-23 | 40,732,800 | 35.89 | 37.59 | 35.66 | 36.63 | 00:00:00 | | 2008-01-24 | 46,049,200 | 39.38 | 40.95 | 38.88 | 40.41 | 00:00:00 | | 2008-01-25 | 24,946,200 | 40.15 | 41.00 | 39.74 | 40.00 | 00:00:00 | | 2008-01-28 | 13,363,300 | 39.75 | 40.68 | 39.60 | 40.50 | 00:00:00 | | 2008-01-29 | 14,903,800 | 40.61 | 40.62 | 39.84 | 40.30 | 00:00:00 | | 2008-01-30 | 16,149,000 | 40.30 | 41.06 | 39.89 | 40.28 | 00:00:00 | | 2008-01-31 | 31,506,500 | 40.44 | 42.66 | 40.27 | 42.42 | 00:00:00 | | 2008-02-01 | 21,233,700 | 42.27 | 42.55 | 41.52 | 42.20 | 00:00:00 | | 2008-02-04 | 12,059,100 | 42.04 | 42.50 | 41.38 | 41.85 | 00:00:00 | | 2008-02-05 | 20,432,600 | 41.05 | 41.73 | 40.57 | 40.72 | 00:00:00 | | 2008-02-06 | 19,952,800 | 40.94 | 41.00 | 39.50 | 39.65 | 00:00:00 | | 2008-02-07 | 29,025,900 | 39.12 | 41.47 | 38.95 | 40.94 | 00:00:00 | | 2008-02-08 | 20,466,300 | 40.57 | 41.95 | 40.56 | 41.92 | 00:00:00 | | 2008-02-11 | 18,786,600 | 41.93 | 42.40 | 41.66 | 41.86 | 00:00:00 | | 2008-02-12 | 22,978,800 | 42.25 | 42.31 | 40.75 | 40.94 | 00:00:00 | | 2008-02-13 | 17,547,200 | 41.44 | 42.35 | 41.32 | 42.01 | 00:00:00 | | 2008-02-14 | 15,620,700 | 41.94 | 41.98 | 40.74 | 40.87 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
