|
 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 | | 2008-02-14 | 15,620,700 | 41.94 | 41.98 | 40.74 | 40.87 | 00:00:00 | | 2008-02-15 | 21,906,900 | 40.31 | 42.27 | 40.21 | 42.20 | 00:00:00 | | 2008-02-19 | 18,927,600 | 42.55 | 43.19 | 41.72 | 41.95 | 00:00:00 | | 2008-02-20 | 18,768,800 | 42.00 | 43.49 | 41.75 | 43.37 | 00:00:00 | | 2008-02-21 | 17,283,500 | 43.36 | 43.59 | 42.14 | 42.42 | 00:00:00 | | 2008-02-22 | 25,326,600 | 42.76 | 44.85 | 42.35 | 43.47 | 00:00:00 | | 2008-02-25 | 18,324,800 | 43.37 | 44.26 | 43.02 | 43.72 | 00:00:00 | | 2008-02-26 | 17,222,600 | 43.68 | 44.39 | 43.12 | 43.64 | 00:00:00 | | 2008-02-27 | 14,583,900 | 43.45 | 44.22 | 43.02 | 43.79 | 00:00:00 | | 2008-02-28 | 11,547,800 | 43.40 | 43.93 | 43.00 | 43.32 | 00:00:00 | | 2008-02-29 | 19,701,800 | 42.62 | 42.90 | 42.11 | 42.39 | 00:00:00 | | 2008-03-03 | 22,835,700 | 42.01 | 42.12 | 40.60 | 41.12 | 00:00:00 | | 2008-03-04 | 20,366,500 | 40.89 | 41.32 | 40.34 | 41.21 | 00:00:00 | | 2008-03-05 | 15,091,200 | 41.27 | 42.11 | 40.97 | 41.50 | 00:00:00 | | 2008-03-06 | 13,658,400 | 41.31 | 41.51 | 40.29 | 40.43 | 00:00:00 | | 2008-03-07 | 17,413,000 | 40.21 | 40.69 | 39.50 | 40.24 | 00:00:00 | | 2008-03-10 | 16,535,900 | 40.09 | 40.25 | 39.02 | 39.17 | 00:00:00 | | 2008-03-11 | 29,063,000 | 39.54 | 39.92 | 37.86 | 39.42 | 00:00:00 | | 2008-03-12 | 23,217,300 | 40.52 | 40.75 | 39.56 | 39.75 | 00:00:00 | | 2008-03-13 | 17,828,200 | 39.50 | 40.52 | 38.98 | 40.25 | 00:00:00 | | 2008-03-14 | 27,294,200 | 40.36 | 40.51 | 38.73 | 39.23 | 00:00:00 | | 2008-03-17 | 20,073,300 | 38.60 | 39.58 | 38.46 | 38.50 | 00:00:00 | | 2008-03-18 | 17,848,500 | 39.25 | 40.19 | 38.86 | 40.13 | 00:00:00 | | 2008-03-19 | 27,989,800 | 39.51 | 39.71 | 37.85 | 37.85 | 00:00:00 | | 2008-03-20 | 37,463,300 | 38.11 | 38.29 | 36.91 | 38.27 | 00:00:00 | | 2008-03-24 | 19,831,400 | 38.35 | 40.07 | 38.35 | 39.89 | 00:00:00 | | 2008-03-25 | 22,108,900 | 40.55 | 41.00 | 39.80 | 40.80 | 00:00:00 | | 2008-03-26 | 14,485,800 | 40.28 | 40.63 | 39.93 | 40.49 | 00:00:00 | | 2008-03-27 | 12,781,700 | 40.30 | 40.47 | 39.69 | 39.72 | 00:00:00 | | 2008-03-28 | 15,347,400 | 40.09 | 41.34 | 39.87 | 40.14 | 00:00:00 | | 2008-03-31 | 18,030,600 | 40.28 | 41.19 | 39.75 | 41.00 | 00:00:00 | | 2008-04-01 | 27,579,300 | 41.25 | 42.36 | 40.84 | 42.22 | 00:00:00 | | 2008-04-02 | 20,230,500 | 42.37 | 42.46 | 41.44 | 41.95 | 00:00:00 | | 2008-04-03 | 15,363,600 | 41.71 | 42.34 | 41.70 | 41.89 | 00:00:00 | | 2008-04-04 | 15,688,900 | 42.09 | 42.66 | 41.72 | 42.05 | 00:00:00 | | 2008-04-07 | 12,146,600 | 42.11 | 42.35 | 41.51 | 41.67 | 00:00:00 | | 2008-04-08 | 14,403,100 | 41.30 | 42.27 | 41.27 | 42.08 | 00:00:00 | | 2008-04-09 | 12,227,900 | 42.08 | 42.19 | 41.18 | 41.51 | 00:00:00 | | 2008-04-10 | 16,733,400 | 41.61 | 42.76 | 41.51 | 42.58 | 00:00:00 | | 2008-04-11 | 13,574,200 | 42.05 | 42.37 | 41.39 | 41.40 | 00:00:00 | | 2008-04-14 | 8,259,300 | 41.23 | 41.84 | 41.00 | 41.36 | 00:00:00 | | 2008-04-15 | 10,834,500 | 41.44 | 42.00 | 40.65 | 41.19 | 00:00:00 | | 2008-04-16 | 15,889,900 | 41.59 | 42.45 | 41.57 | 42.26 | 00:00:00 | | 2008-04-17 | 13,976,900 | 41.91 | 42.22 | 41.43 | 42.07 | 00:00:00 | | 2008-04-18 | 29,488,700 | 42.59 | 43.00 | 42.20 | 42.55 | 00:00:00 | | 2008-04-21 | 16,523,700 | 42.28 | 42.70 | 42.16 | 42.62 | 00:00:00 | | 2008-04-22 | 16,060,500 | 42.44 | 42.44 | 41.25 | 41.55 | 00:00:00 | | 2008-04-23 | 18,091,200 | 42.07 | 42.31 | 41.71 | 41.89 | 00:00:00 | | 2008-04-24 | 20,446,800 | 41.87 | 43.92 | 41.84 | 43.16 | 00:00:00 | | 2008-04-25 | 14,281,500 | 43.07 | 43.48 | 42.46 | 43.24 | 00:00:00 | | 2008-04-28 | 14,297,100 | 43.18 | 44.01 | 43.11 | 43.29 | 00:00:00 | | 2008-04-29 | 11,307,500 | 43.22 | 43.90 | 43.18 | 43.76 | 00:00:00 | | 2008-04-30 | 15,928,400 | 43.65 | 44.00 | 43.10 | 43.19 | 00:00:00 | | 2008-05-01 | 14,911,000 | 43.20 | 44.36 | 42.83 | 44.36 | 00:00:00 | | 2008-05-02 | 15,534,200 | 44.67 | 44.90 | 44.01 | 44.33 | 00:00:00 | | 2008-05-05 | 9,921,600 | 44.08 | 44.37 | 43.62 | 43.93 | 00:00:00 | | 2008-05-06 | 13,464,600 | 43.77 | 44.71 | 43.38 | 44.55 | 00:00:00 | | 2008-05-07 | 14,031,000 | 44.51 | 44.68 | 43.47 | 43.54 | 00:00:00 | | 2008-05-08 | 12,364,000 | 43.86 | 44.61 | 43.56 | 44.10 | 00:00:00 | | 2008-05-09 | 8,393,500 | 43.40 | 44.27 | 43.40 | 43.72 | 00:00:00 | | 2008-05-12 | 13,162,700 | 43.71 | 44.65 | 43.47 | 44.63 | 00:00:00 | | 2008-05-13 | 13,056,700 | 44.63 | 44.78 | 43.89 | 44.57 | 00:00:00 | | 2008-05-14 | 15,868,000 | 44.79 | 45.00 | 44.04 | 44.13 | 00:00:00 | | 2008-05-15 | 15,732,400 | 44.05 | 45.04 | 44.01 | 45.00 | 00:00:00 | | 2008-05-16 | 31,348,300 | 45.31 | 46.95 | 44.95 | 46.90 | 00:00:00 | | 2008-05-19 | 29,011,100 | 46.62 | 48.36 | 46.54 | 47.35 | 00:00:00 | | 2008-05-20 | 20,302,900 | 46.93 | 47.01 | 45.67 | 46.06 | 00:00:00 | | 2008-05-21 | 21,030,800 | 46.27 | 47.35 | 45.99 | 46.18 | 00:00:00 | | 2008-05-22 | 16,485,600 | 46.38 | 46.45 | 45.75 | 45.87 | 00:00:00 | | 2008-05-23 | 28,220,100 | 45.78 | 48.10 | 45.75 | 47.76 | 00:00:00 | | 2008-05-27 | 23,223,200 | 48.03 | 48.96 | 47.40 | 48.85 | 00:00:00 | | 2008-05-28 | 16,655,700 | 48.92 | 48.94 | 48.01 | 48.32 | 00:00:00 | | 2008-05-29 | 21,431,200 | 48.37 | 49.30 | 48.26 | 49.22 | 00:00:00 | | 2008-05-30 | 20,200,200 | 49.45 | 49.50 | 48.50 | 48.54 | 00:00:00 | | 2008-06-02 | 18,561,100 | 48.61 | 48.69 | 46.98 | 47.70 | 00:00:00 | | 2008-06-03 | 22,860,800 | 48.55 | 48.55 | 46.60 | 46.99 | 00:00:00 | | 2008-06-04 | 25,562,200 | 46.66 | 48.56 | 46.60 | 48.45 | 00:00:00 | | 2008-06-05 | 23,046,500 | 48.25 | 49.39 | 47.93 | 49.39 | 00:00:00 | | 2008-06-06 | 25,267,200 | 49.03 | 49.11 | 46.87 | 47.14 | 00:00:00 | | 2008-06-09 | 18,893,500 | 47.40 | 47.48 | 46.30 | 47.11 | 00:00:00 | | 2008-06-10 | 19,610,400 | 46.59 | 48.10 | 46.45 | 47.42 | 00:00:00 | | 2008-06-11 | 18,079,500 | 47.28 | 47.40 | 46.30 | 46.31 | 00:00:00 | | 2008-06-12 | 42,783,200 | 47.80 | 49.36 | 47.22 | 48.98 | 00:00:00 | | 2008-06-13 | 25,822,200 | 49.38 | 50.00 | 48.75 | 49.99 | 00:00:00 | | 2008-06-16 | 21,733,000 | 49.39 | 50.18 | 49.19 | 49.54 | 00:00:00 | | 2008-06-17 | 17,363,500 | 49.78 | 49.81 | 48.44 | 48.63 | 00:00:00 | | 2008-06-18 | 24,226,000 | 48.35 | 49.53 | 48.05 | 49.10 | 00:00:00 | | 2008-06-19 | 25,733,000 | 48.87 | 50.82 | 48.79 | 50.36 | 00:00:00 | | 2008-06-20 | 37,479,400 | 49.85 | 49.86 | 47.89 | 48.53 | 00:00:00 | | 2008-06-23 | 15,831,500 | 48.87 | 49.00 | 47.73 | 47.81 | 00:00:00 | | 2008-06-24 | 30,509,900 | 47.52 | 47.75 | 45.79 | 46.27 | 00:00:00 | | 2008-06-25 | 24,572,500 | 46.78 | 47.78 | 46.51 | 47.16 | 00:00:00 | | 2008-06-26 | 23,792,400 | 46.67 | 46.85 | 45.09 | 45.11 | 00:00:00 | | 2008-06-27 | 26,691,400 | 45.11 | 46.08 | 44.81 | 45.65 | 00:00:00 | | 2008-06-30 | 21,945,600 | 45.71 | 45.94 | 44.34 | 44.37 | 00:00:00 | | 2008-07-01 | 30,055,100 | 44.15 | 45.85 | 44.15 | 45.82 | 00:00:00 | | 2008-07-02 | 23,219,000 | 46.19 | 46.64 | 45.01 | 45.05 | 00:00:00 | | 2008-07-03 | 8,972,900 | 45.55 | 45.93 | 44.93 | 45.05 | 00:00:00 | | 2008-07-07 | 20,128,600 | 45.97 | 46.59 | 44.75 | 45.36 | 00:00:00 | | 2008-07-08 | 28,476,300 | 45.44 | 47.60 | 45.40 | 47.55 | 00:00:00 | | 2008-07-09 | 24,826,300 | 47.70 | 48.12 | 46.53 | 46.58 | 00:00:00 | | 2008-07-10 | 26,129,600 | 46.87 | 48.38 | 46.48 | 48.17 | 00:00:00 | | 2008-07-11 | 23,071,100 | 47.61 | 49.00 | 47.22 | 48.33 | 00:00:00 | | 2008-07-14 | 25,793,800 | 48.80 | 49.26 | 47.60 | 47.84 | 00:00:00 | | 2008-07-15 | 28,348,500 | 47.64 | 48.34 | 45.94 | 46.90 | 00:00:00 | | 2008-07-16 | 25,861,900 | 46.88 | 47.10 | 45.91 | 46.98 | 00:00:00 | | 2008-07-17 | 31,480,500 | 47.56 | 47.96 | 45.07 | 45.56 | 00:00:00 | | 2008-07-18 | 22,396,700 | 45.40 | 45.74 | 45.01 | 45.19 | 00:00:00 | | 2008-07-21 | 14,501,800 | 45.49 | 46.00 | 44.55 | 45.28 | 00:00:00 | | 2008-07-22 | 29,561,900 | 44.85 | 45.98 | 42.69 | 44.10 | 00:00:00 | | 2008-07-23 | 43,313,600 | 43.42 | 45.08 | 42.75 | 44.82 | 00:00:00 | | 2008-07-24 | 106,860,800 | 53.50 | 54.51 | 51.60 | 52.43 | 00:00:00 | | 2008-07-25 | 34,493,600 | 52.83 | 55.05 | 52.70 | 54.45 | 00:00:00 | | 2008-07-28 | 23,127,200 | 54.41 | 55.22 | 53.25 | 53.42 | 00:00:00 | | 2008-07-29 | 21,181,100 | 53.47 | 54.97 | 53.20 | 54.92 | 00:00:00 | | 2008-07-30 | 24,541,600 | 55.06 | 55.65 | 53.97 | 55.64 | 00:00:00 | | 2008-07-31 | 21,966,100 | 55.11 | 56.00 | 54.77 | 55.34 | 00:00:00 | | 2008-08-01 | 21,655,200 | 55.49 | 55.90 | 53.98 | 55.47 | 00:00:00 | | 2008-08-04 | 26,330,900 | 54.44 | 54.49 | 52.45 | 52.87 | 00:00:00 | | 2008-08-05 | 23,779,000 | 53.52 | 55.75 | 53.34 | 55.73 | 00:00:00 | | 2008-08-06 | 14,692,600 | 55.30 | 55.90 | 54.79 | 55.56 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
