|
 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 | | 2008-08-06 | 14,692,600 | 55.30 | 55.90 | 54.79 | 55.56 | 00:00:00 | | 2008-08-07 | 14,656,500 | 55.29 | 55.89 | 54.70 | 55.38 | 00:00:00 | | 2008-08-08 | 26,045,000 | 54.39 | 56.00 | 54.21 | 55.86 | 00:00:00 | | 2008-08-11 | 20,973,500 | 55.89 | 56.00 | 53.87 | 54.42 | 00:00:00 | | 2008-08-12 | 14,602,200 | 54.48 | 54.81 | 53.81 | 54.21 | 00:00:00 | | 2008-08-13 | 17,479,700 | 54.05 | 56.02 | 53.90 | 55.39 | 00:00:00 | | 2008-08-14 | 16,256,500 | 55.05 | 56.50 | 55.01 | 56.35 | 00:00:00 | | 2008-08-15 | 18,915,800 | 56.52 | 56.88 | 55.37 | 56.37 | 00:00:00 | | 2008-08-18 | 12,194,800 | 56.44 | 56.73 | 55.01 | 55.34 | 00:00:00 | | 2008-08-19 | 10,957,000 | 55.09 | 55.84 | 54.41 | 54.79 | 00:00:00 | | 2008-08-20 | 16,889,600 | 55.05 | 55.59 | 54.53 | 54.95 | 00:00:00 | | 2008-08-21 | 13,137,600 | 54.95 | 55.10 | 54.12 | 54.71 | 00:00:00 | | 2008-08-22 | 8,053,500 | 55.13 | 55.76 | 54.39 | 55.41 | 00:00:00 | | 2008-08-25 | 11,772,800 | 54.86 | 55.06 | 53.71 | 53.88 | 00:00:00 | | 2008-08-26 | 11,598,100 | 53.97 | 54.50 | 52.89 | 53.50 | 00:00:00 | | 2008-08-27 | 11,245,200 | 53.53 | 54.74 | 53.01 | 54.08 | 00:00:00 | | 2008-08-28 | 9,641,600 | 54.37 | 54.49 | 53.86 | 53.97 | 00:00:00 | | 2008-08-29 | 14,512,200 | 53.17 | 53.59 | 52.22 | 52.65 | 00:00:00 | | 2008-09-02 | 20,056,700 | 53.31 | 53.54 | 50.89 | 51.17 | 00:00:00 | | 2008-09-03 | 29,896,600 | 50.81 | 50.81 | 48.60 | 49.26 | 00:00:00 | | 2008-09-04 | 30,974,100 | 49.04 | 50.09 | 48.51 | 48.54 | 00:00:00 | | 2008-09-05 | 26,351,600 | 47.58 | 48.45 | 46.74 | 47.67 | 00:00:00 | | 2008-09-08 | 32,833,200 | 48.30 | 48.57 | 46.08 | 46.28 | 00:00:00 | | 2008-09-09 | 27,672,200 | 46.42 | 46.85 | 45.48 | 45.61 | 00:00:00 | | 2008-09-10 | 26,323,500 | 46.55 | 47.46 | 46.25 | 46.73 | 00:00:00 | | 2008-09-11 | 26,527,600 | 46.49 | 49.25 | 46.41 | 49.09 | 00:00:00 | | 2008-09-12 | 19,513,000 | 48.41 | 49.00 | 47.50 | 47.92 | 00:00:00 | | 2008-09-15 | 20,254,700 | 46.53 | 48.29 | 46.38 | 46.82 | 00:00:00 | | 2008-09-16 | 31,271,500 | 46.55 | 48.70 | 45.51 | 47.92 | 00:00:00 | | 2008-09-17 | 30,118,500 | 46.83 | 47.27 | 44.94 | 44.94 | 00:00:00 | | 2008-09-18 | 39,082,300 | 45.99 | 47.50 | 44.18 | 46.70 | 00:00:00 | | 2008-09-19 | 37,686,800 | 48.75 | 49.25 | 37.82 | 48.74 | 00:00:00 | | 2008-09-22 | 18,505,500 | 48.41 | 48.74 | 45.74 | 45.96 | 00:00:00 | | 2008-09-23 | 20,851,900 | 46.30 | 47.57 | 45.43 | 45.91 | 00:00:00 | | 2008-09-24 | 19,089,900 | 46.11 | 46.46 | 44.52 | 45.29 | 00:00:00 | | 2008-09-25 | 16,771,700 | 45.92 | 47.23 | 45.33 | 46.54 | 00:00:00 | | 2008-09-26 | 21,144,100 | 45.49 | 46.24 | 44.83 | 45.84 | 00:00:00 | | 2008-09-29 | 50,886,600 | 45.00 | 45.57 | 38.00 | 39.88 | 00:00:00 | | 2008-09-30 | 29,727,700 | 41.05 | 43.17 | 40.72 | 42.97 | 00:00:00 | | 2008-10-01 | 21,609,000 | 42.79 | 42.79 | 40.50 | 41.52 | 00:00:00 | | 2008-10-02 | 27,523,500 | 41.21 | 41.54 | 39.56 | 40.57 | 00:00:00 | | 2008-10-03 | 29,484,800 | 40.57 | 43.24 | 40.50 | 40.87 | 00:00:00 | | 2008-10-06 | 34,690,200 | 39.80 | 40.76 | 37.74 | 40.23 | 00:00:00 | | 2008-10-07 | 32,704,800 | 40.56 | 42.05 | 38.94 | 39.18 | 00:00:00 | | 2008-10-08 | 40,195,400 | 38.55 | 43.14 | 38.32 | 41.07 | 00:00:00 | | 2008-10-09 | 34,036,700 | 41.90 | 43.08 | 39.03 | 39.68 | 00:00:00 | | 2008-10-10 | 47,317,600 | 38.96 | 42.45 | 36.02 | 38.98 | 00:00:00 | | 2008-10-13 | 29,271,300 | 40.53 | 42.49 | 38.52 | 42.30 | 00:00:00 | | 2008-10-14 | 28,862,700 | 42.88 | 43.10 | 39.37 | 40.32 | 00:00:00 | | 2008-10-15 | 30,817,000 | 39.61 | 40.05 | 36.13 | 36.31 | 00:00:00 | | 2008-10-16 | 37,436,900 | 37.38 | 39.13 | 35.71 | 38.89 | 00:00:00 | | 2008-10-17 | 33,885,400 | 37.67 | 40.82 | 37.65 | 39.75 | 00:00:00 | | 2008-10-20 | 27,327,100 | 40.06 | 40.50 | 37.50 | 40.29 | 00:00:00 | | 2008-10-21 | 32,346,400 | 39.34 | 39.50 | 36.36 | 36.63 | 00:00:00 | | 2008-10-22 | 30,326,300 | 36.87 | 37.96 | 34.80 | 35.64 | 00:00:00 | | 2008-10-23 | 30,951,900 | 35.29 | 36.77 | 33.36 | 35.27 | 00:00:00 | | 2008-10-24 | 26,030,700 | 32.25 | 35.85 | 32.21 | 34.99 | 00:00:00 | | 2008-10-27 | 19,371,600 | 34.24 | 36.17 | 33.85 | 33.98 | 00:00:00 | | 2008-10-28 | 28,061,900 | 35.30 | 39.06 | 34.12 | 38.91 | 00:00:00 | | 2008-10-29 | 25,847,300 | 38.52 | 40.08 | 37.24 | 37.92 | 00:00:00 | | 2008-10-30 | 21,726,500 | 39.40 | 39.95 | 38.08 | 39.72 | 00:00:00 | | 2008-10-31 | 26,963,100 | 39.47 | 39.55 | 37.70 | 38.26 | 00:00:00 | | 2008-11-03 | 18,155,000 | 38.21 | 38.26 | 36.31 | 37.20 | 00:00:00 | | 2008-11-04 | 24,621,100 | 37.83 | 38.88 | 36.58 | 37.96 | 00:00:00 | | 2008-11-05 | 29,314,300 | 37.61 | 37.63 | 34.72 | 35.17 | 00:00:00 | | 2008-11-06 | 42,323,500 | 33.99 | 35.07 | 32.97 | 33.05 | 00:00:00 | | 2008-11-07 | 38,821,700 | 34.31 | 36.44 | 34.07 | 35.66 | 00:00:00 | | 2008-11-10 | 20,949,900 | 36.11 | 36.57 | 34.77 | 35.31 | 00:00:00 | | 2008-11-11 | 24,321,900 | 34.95 | 36.13 | 34.79 | 35.07 | 00:00:00 | | 2008-11-12 | 27,448,500 | 34.49 | 34.54 | 32.45 | 32.57 | 00:00:00 | | 2008-11-13 | 29,353,600 | 32.63 | 34.98 | 30.82 | 34.82 | 00:00:00 | | 2008-11-14 | 24,117,900 | 33.22 | 34.60 | 32.30 | 32.94 | 00:00:00 | | 2008-11-17 | 21,562,400 | 32.23 | 32.75 | 31.55 | 31.65 | 00:00:00 | | 2008-11-18 | 26,651,400 | 31.87 | 32.00 | 29.98 | 31.81 | 00:00:00 | | 2008-11-19 | 22,186,800 | 31.47 | 32.67 | 30.00 | 30.01 | 00:00:00 | | 2008-11-20 | 35,930,600 | 29.76 | 31.61 | 29.08 | 29.21 | 00:00:00 | | 2008-11-21 | 36,280,100 | 29.77 | 30.20 | 28.16 | 30.17 | 00:00:00 | | 2008-11-24 | 26,755,500 | 31.00 | 33.17 | 30.65 | 32.82 | 00:00:00 | | 2008-11-25 | 21,889,000 | 33.44 | 33.50 | 31.04 | 32.69 | 00:00:00 | | 2008-11-26 | 16,502,600 | 32.14 | 33.45 | 32.00 | 33.45 | 00:00:00 | | 2008-11-28 | 6,553,700 | 33.22 | 33.60 | 32.83 | 33.57 | 00:00:00 | | 2008-12-01 | 20,584,000 | 32.67 | 32.72 | 29.91 | 29.96 | 00:00:00 | | 2008-12-02 | 20,637,300 | 30.79 | 31.24 | 29.89 | 30.54 | 00:00:00 | | 2008-12-03 | 25,503,400 | 29.60 | 30.57 | 29.51 | 30.30 | 00:00:00 | | 2008-12-04 | 21,984,900 | 29.98 | 31.17 | 29.60 | 30.08 | 00:00:00 | | 2008-12-05 | 27,007,500 | 29.99 | 32.00 | 29.34 | 31.90 | 00:00:00 | | 2008-12-08 | 29,331,600 | 32.31 | 34.11 | 32.17 | 33.53 | 00:00:00 | | 2008-12-09 | 20,545,700 | 32.92 | 34.36 | 32.42 | 33.48 | 00:00:00 | | 2008-12-10 | 20,765,400 | 34.11 | 34.95 | 33.60 | 34.47 | 00:00:00 | | 2008-12-11 | 19,825,700 | 33.96 | 34.49 | 32.39 | 32.59 | 00:00:00 | | 2008-12-12 | 19,727,500 | 31.78 | 34.29 | 31.69 | 33.92 | 00:00:00 | | 2008-12-15 | 18,018,200 | 33.90 | 34.40 | 32.87 | 33.81 | 00:00:00 | | 2008-12-16 | 27,979,900 | 34.07 | 36.38 | 34.04 | 36.06 | 00:00:00 | | 2008-12-17 | 19,988,900 | 35.66 | 36.25 | 34.75 | 35.10 | 00:00:00 | | 2008-12-18 | 17,718,600 | 34.87 | 34.96 | 33.84 | 34.14 | 00:00:00 | | 2008-12-19 | 23,157,000 | 34.45 | 35.10 | 34.28 | 35.03 | 00:00:00 | | 2008-12-22 | 16,026,400 | 34.91 | 34.99 | 33.82 | 34.81 | 00:00:00 | | 2008-12-23 | 14,039,100 | 34.50 | 34.95 | 34.00 | 34.18 | 00:00:00 | | 2008-12-24 | 5,426,800 | 34.06 | 34.59 | 33.77 | 34.16 | 00:00:00 | | 2008-12-26 | 8,277,700 | 33.88 | 34.57 | 33.88 | 34.43 | 00:00:00 | | 2008-12-29 | 13,043,300 | 34.43 | 34.86 | 33.64 | 34.10 | 00:00:00 | | 2008-12-30 | 12,049,900 | 34.20 | 35.10 | 34.00 | 34.94 | 00:00:00 | | 2008-12-31 | 15,051,800 | 34.99 | 36.30 | 34.91 | 35.83 | 00:00:00 | | 2009-01-02 | 14,756,600 | 35.65 | 37.13 | 35.35 | 37.05 | 00:00:00 | | 2009-01-05 | 16,601,600 | 36.60 | 36.90 | 36.05 | 36.45 | 00:00:00 | | 2009-01-06 | 16,507,800 | 36.90 | 37.71 | 36.35 | 37.15 | 00:00:00 | | 2009-01-07 | 16,718,900 | 36.50 | 36.68 | 35.12 | 35.55 | 00:00:00 | | 2009-01-08 | 16,352,300 | 35.37 | 35.59 | 34.49 | 35.28 | 00:00:00 | | 2009-01-09 | 15,970,000 | 35.55 | 35.91 | 33.51 | 35.00 | 00:00:00 | | 2009-01-12 | 13,900,700 | 34.99 | 35.52 | 34.33 | 34.86 | 00:00:00 | | 2009-01-13 | 16,203,600 | 34.96 | 35.80 | 34.51 | 35.14 | 00:00:00 | | 2009-01-14 | 15,782,900 | 34.28 | 34.87 | 33.59 | 33.76 | 00:00:00 | | 2009-01-15 | 22,940,100 | 33.53 | 35.18 | 33.29 | 34.80 | 00:00:00 | | 2009-01-16 | 29,298,500 | 35.35 | 36.38 | 34.91 | 36.02 | 00:00:00 | | 2009-01-20 | 21,074,100 | 35.71 | 36.10 | 34.09 | 34.14 | 00:00:00 | | 2009-01-21 | 20,421,800 | 34.84 | 35.87 | 34.67 | 35.87 | 00:00:00 | | 2009-01-22 | 27,807,200 | 34.60 | 36.78 | 34.60 | 36.06 | 00:00:00 | | 2009-01-23 | 24,154,700 | 35.50 | 37.21 | 35.44 | 36.57 | 00:00:00 | | 2009-01-26 | 22,296,100 | 36.26 | 37.02 | 35.86 | 36.58 | 00:00:00 | | 2009-01-27 | 24,662,800 | 36.68 | 36.82 | 35.23 | 35.63 | 00:00:00 | | 2009-01-28 | 30,818,500 | 36.08 | 37.07 | 36.00 | 36.82 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
