|
 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 | | 2000-06-23 | 58,846,800 | 71.56 | 74.75 | 65.50 | 66.38 | 00:00:00 | | 2000-06-26 | 34,292,400 | 68.19 | 68.36 | 62.91 | 64.75 | 00:00:00 | | 2000-06-27 | 29,835,800 | 64.38 | 67.50 | 62.88 | 63.69 | 00:00:00 | | 2000-06-28 | 77,099,400 | 60.12 | 66.00 | 57.50 | 63.56 | 00:00:00 | | 2000-06-29 | 23,910,000 | 61.88 | 63.22 | 61.00 | 61.50 | 00:00:00 | | 2000-06-30 | 37,016,200 | 62.00 | 62.12 | 58.00 | 60.00 | 00:00:00 | | 2000-07-03 | 8,696,800 | 59.94 | 61.88 | 59.50 | 60.25 | 00:00:00 | | 2000-07-05 | 20,386,800 | 61.00 | 63.00 | 58.25 | 58.44 | 00:00:00 | | 2000-07-06 | 24,744,200 | 59.38 | 62.62 | 57.56 | 61.69 | 00:00:00 | | 2000-07-07 | 56,752,800 | 57.38 | 59.27 | 56.06 | 56.62 | 00:00:00 | | 2000-07-10 | 35,357,000 | 55.94 | 57.50 | 54.00 | 54.88 | 00:00:00 | | 2000-07-11 | 36,054,000 | 53.56 | 55.88 | 51.50 | 53.00 | 00:00:00 | | 2000-07-12 | 48,357,000 | 55.31 | 61.50 | 53.94 | 61.00 | 00:00:00 | | 2000-07-13 | 32,298,800 | 61.62 | 63.00 | 59.38 | 62.00 | 00:00:00 | | 2000-07-14 | 22,639,000 | 63.44 | 64.88 | 61.00 | 63.06 | 00:00:00 | | 2000-07-17 | 50,497,000 | 64.88 | 70.94 | 64.62 | 69.81 | 00:00:00 | | 2000-07-18 | 27,709,600 | 68.44 | 68.88 | 65.00 | 65.12 | 00:00:00 | | 2000-07-19 | 25,049,400 | 64.69 | 64.94 | 62.12 | 63.00 | 00:00:00 | | 2000-07-20 | 48,041,800 | 59.38 | 63.69 | 57.06 | 63.06 | 00:00:00 | | 2000-07-21 | 19,396,600 | 61.31 | 65.00 | 61.25 | 62.81 | 00:00:00 | | 2000-07-24 | 22,134,400 | 62.75 | 64.94 | 62.12 | 63.62 | 00:00:00 | | 2000-07-25 | 47,747,400 | 65.81 | 69.50 | 65.69 | 68.38 | 00:00:00 | | 2000-07-26 | 32,742,000 | 67.50 | 70.50 | 66.06 | 68.69 | 00:00:00 | | 2000-07-27 | 26,503,600 | 66.06 | 67.12 | 63.56 | 65.56 | 00:00:00 | | 2000-07-28 | 17,759,200 | 64.38 | 66.25 | 61.00 | 62.44 | 00:00:00 | | 2000-07-31 | 23,021,400 | 65.00 | 66.38 | 63.62 | 64.94 | 00:00:00 | | 2000-08-01 | 11,945,000 | 64.94 | 65.00 | 62.81 | 62.94 | 00:00:00 | | 2000-08-02 | 10,719,800 | 63.25 | 64.62 | 61.50 | 61.94 | 00:00:00 | | 2000-08-03 | 32,228,200 | 60.00 | 64.50 | 58.38 | 64.25 | 00:00:00 | | 2000-08-04 | 22,564,600 | 66.50 | 67.88 | 63.12 | 64.00 | 00:00:00 | | 2000-08-07 | 14,546,800 | 63.19 | 65.81 | 62.31 | 63.56 | 00:00:00 | | 2000-08-08 | 16,626,600 | 63.00 | 63.75 | 60.50 | 61.06 | 00:00:00 | | 2000-08-09 | 14,096,200 | 62.62 | 63.11 | 61.25 | 61.44 | 00:00:00 | | 2000-08-10 | 11,360,400 | 62.38 | 63.62 | 61.25 | 61.44 | 00:00:00 | | 2000-08-11 | 15,463,800 | 61.19 | 62.38 | 58.88 | 61.62 | 00:00:00 | | 2000-08-14 | 11,490,400 | 61.69 | 63.00 | 61.00 | 62.62 | 00:00:00 | | 2000-08-15 | 9,656,000 | 62.38 | 62.38 | 61.00 | 61.38 | 00:00:00 | | 2000-08-16 | 10,482,000 | 62.12 | 62.94 | 60.06 | 60.50 | 00:00:00 | | 2000-08-17 | 11,370,000 | 60.25 | 62.38 | 60.06 | 60.56 | 00:00:00 | | 2000-08-18 | 13,836,400 | 60.94 | 61.38 | 59.69 | 59.75 | 00:00:00 | | 2000-08-21 | 15,207,200 | 58.75 | 60.00 | 57.31 | 59.00 | 00:00:00 | | 2000-08-22 | 22,435,200 | 58.06 | 58.75 | 56.50 | 56.62 | 00:00:00 | | 2000-08-23 | 28,425,200 | 55.44 | 56.75 | 54.81 | 56.44 | 00:00:00 | | 2000-08-24 | 27,267,000 | 57.06 | 60.75 | 56.88 | 60.62 | 00:00:00 | | 2000-08-25 | 15,588,800 | 60.31 | 61.31 | 58.25 | 58.88 | 00:00:00 | | 2000-08-28 | 181,808 | 29.25 | 30.53 | 29.23 | 29.69 | 00:00:00 | | 2000-08-29 | 156,186 | 29.75 | 30.53 | 29.31 | 30.13 | 00:00:00 | | 2000-08-30 | 19,122,000 | 60.12 | 60.38 | 58.00 | 58.31 | 00:00:00 | | 2000-08-31 | 38,055,400 | 58.75 | 62.06 | 58.00 | 59.88 | 00:00:00 | | 2000-09-01 | 20,437,600 | 60.81 | 62.00 | 58.50 | 59.25 | 00:00:00 | | 2000-09-05 | 19,835,400 | 61.06 | 61.62 | 59.38 | 59.38 | 00:00:00 | | 2000-09-06 | 57,655,800 | 60.12 | 63.94 | 59.88 | 61.81 | 00:00:00 | | 2000-09-07 | 39,563,800 | 62.38 | 64.62 | 60.62 | 64.12 | 00:00:00 | | 2000-09-08 | 32,579,600 | 63.69 | 65.00 | 61.44 | 61.56 | 00:00:00 | | 2000-09-11 | 29,739,400 | 60.55 | 61.12 | 58.00 | 58.12 | 00:00:00 | | 2000-09-12 | 44,940,200 | 61.06 | 63.62 | 60.50 | 61.44 | 00:00:00 | | 2000-09-13 | 24,549,400 | 61.50 | 64.38 | 61.44 | 64.00 | 00:00:00 | | 2000-09-14 | 20,935,800 | 65.00 | 65.12 | 62.00 | 62.62 | 00:00:00 | | 2000-09-15 | 55,480,600 | 62.62 | 66.62 | 61.62 | 66.25 | 00:00:00 | | 2000-09-18 | 75,770,000 | 67.75 | 71.25 | 67.12 | 69.81 | 00:00:00 | | 2000-09-19 | 85,274,000 | 71.69 | 78.75 | 70.62 | 77.50 | 00:00:00 | | 2000-09-20 | 52,449,800 | 78.19 | 78.50 | 72.62 | 75.05 | 00:00:00 | | 2000-09-21 | 32,562,800 | 73.50 | 76.94 | 71.00 | 71.94 | 00:00:00 | | 2000-09-22 | 34,164,000 | 69.38 | 73.12 | 69.00 | 73.00 | 00:00:00 | | 2000-09-25 | 20,946,200 | 75.25 | 75.50 | 69.44 | 70.00 | 00:00:00 | | 2000-09-26 | 37,944,600 | 71.38 | 75.00 | 69.38 | 73.38 | 00:00:00 | | 2000-09-27 | 30,288,200 | 74.25 | 75.62 | 72.12 | 72.88 | 00:00:00 | | 2000-09-28 | 20,885,000 | 72.25 | 75.19 | 71.56 | 74.81 | 00:00:00 | | 2000-09-29 | 13,227,800 | 74.69 | 74.69 | 70.88 | 71.25 | 00:00:00 | | 2000-10-02 | 16,962,400 | 72.62 | 73.94 | 70.75 | 71.31 | 00:00:00 | | 2000-10-03 | 25,109,000 | 72.00 | 75.56 | 71.44 | 72.50 | 00:00:00 | | 2000-10-04 | 39,061,200 | 71.62 | 79.50 | 71.50 | 78.44 | 00:00:00 | | 2000-10-05 | 64,696,200 | 78.00 | 87.00 | 77.00 | 82.88 | 00:00:00 | | 2000-10-06 | 34,240,400 | 82.88 | 84.00 | 77.31 | 77.81 | 00:00:00 | | 2000-10-09 | 20,522,600 | 77.38 | 81.00 | 76.50 | 79.38 | 00:00:00 | | 2000-10-10 | 36,832,000 | 80.88 | 83.88 | 78.44 | 79.69 | 00:00:00 | | 2000-10-11 | 58,025,400 | 77.75 | 78.94 | 66.38 | 70.50 | 00:00:00 | | 2000-10-12 | 45,688,000 | 72.69 | 74.19 | 63.38 | 64.38 | 00:00:00 | | 2000-10-13 | 28,286,400 | 64.00 | 70.06 | 63.12 | 69.94 | 00:00:00 | | 2000-10-16 | 39,924,000 | 74.88 | 78.06 | 72.81 | 77.00 | 00:00:00 | | 2000-10-17 | 23,364,400 | 78.38 | 78.62 | 71.00 | 74.19 | 00:00:00 | | 2000-10-18 | 28,142,400 | 70.12 | 76.75 | 68.00 | 74.81 | 00:00:00 | | 2000-10-19 | 22,504,600 | 77.86 | 78.00 | 73.31 | 77.00 | 00:00:00 | | 2000-10-20 | 19,325,000 | 74.58 | 76.75 | 74.25 | 74.75 | 00:00:00 | | 2000-10-23 | 18,488,000 | 73.83 | 74.81 | 70.81 | 73.62 | 00:00:00 | | 2000-10-24 | 17,440,200 | 71.94 | 74.00 | 70.50 | 71.00 | 00:00:00 | | 2000-10-25 | 19,413,200 | 70.77 | 72.75 | 65.06 | 65.75 | 00:00:00 | | 2000-10-26 | 23,014,800 | 67.38 | 73.06 | 66.12 | 71.81 | 00:00:00 | | 2000-10-27 | 21,752,800 | 72.50 | 76.00 | 70.88 | 74.88 | 00:00:00 | | 2000-10-30 | 31,944,000 | 71.31 | 74.00 | 65.56 | 68.12 | 00:00:00 | | 2000-10-31 | 38,786,400 | 66.62 | 70.56 | 63.50 | 65.11 | 00:00:00 | | 2000-11-01 | 28,733,200 | 63.39 | 65.38 | 61.12 | 61.50 | 00:00:00 | | 2000-11-02 | 33,365,600 | 62.81 | 64.75 | 61.00 | 62.81 | 00:00:00 | | 2000-11-03 | 55,045,400 | 67.81 | 73.62 | 67.75 | 70.50 | 00:00:00 | | 2000-11-06 | 14,825,800 | 71.38 | 72.23 | 69.75 | 70.56 | 00:00:00 | | 2000-11-07 | 18,673,000 | 70.00 | 74.56 | 69.88 | 73.75 | 00:00:00 | | 2000-11-08 | 18,517,400 | 75.14 | 75.25 | 68.88 | 69.06 | 00:00:00 | | 2000-11-09 | 19,473,800 | 67.81 | 72.94 | 67.69 | 72.69 | 00:00:00 | | 2000-11-10 | 33,861,800 | 72.75 | 77.50 | 72.62 | 73.94 | 00:00:00 | | 2000-11-13 | 35,406,600 | 71.00 | 78.06 | 70.94 | 75.06 | 00:00:00 | | 2000-11-14 | 28,926,000 | 76.75 | 80.75 | 74.44 | 80.38 | 00:00:00 | | 2000-11-15 | 51,017,600 | 81.38 | 86.31 | 81.25 | 84.19 | 00:00:00 | | 2000-11-16 | 40,047,000 | 82.31 | 89.81 | 82.19 | 88.06 | 00:00:00 | | 2000-11-17 | 32,321,200 | 87.11 | 89.25 | 84.62 | 88.81 | 00:00:00 | | 2000-11-20 | 20,086,600 | 86.62 | 88.25 | 84.12 | 84.62 | 00:00:00 | | 2000-11-21 | 30,790,600 | 82.88 | 90.25 | 82.12 | 87.50 | 00:00:00 | | 2000-11-22 | 37,088,000 | 85.62 | 85.62 | 77.50 | 78.94 | 00:00:00 | | 2000-11-24 | 12,493,800 | 81.44 | 85.75 | 81.25 | 84.50 | 00:00:00 | | 2000-11-27 | 40,959,000 | 87.00 | 91.38 | 86.81 | 89.44 | 00:00:00 | | 2000-11-28 | 33,772,400 | 87.50 | 88.69 | 82.31 | 83.47 | 00:00:00 | | 2000-11-29 | 29,682,400 | 82.12 | 85.94 | 78.50 | 82.62 | 00:00:00 | | 2000-11-30 | 30,656,800 | 78.75 | 82.81 | 75.25 | 80.25 | 00:00:00 | | 2000-12-01 | 28,858,600 | 82.38 | 88.38 | 81.50 | 83.00 | 00:00:00 | | 2000-12-04 | 43,292,600 | 87.12 | 90.12 | 86.00 | 90.00 | 00:00:00 | | 2000-12-05 | 58,903,800 | 92.50 | 100.12 | 91.75 | 99.62 | 00:00:00 | | 2000-12-06 | 68,904,400 | 98.25 | 107.81 | 97.50 | 99.38 | 00:00:00 | | 2000-12-07 | 47,557,800 | 96.44 | 105.00 | 96.00 | 104.44 | 00:00:00 | | 2000-12-08 | 42,941,400 | 105.31 | 106.25 | 98.50 | 103.25 | 00:00:00 | | 2000-12-11 | 36,458,200 | 98.00 | 102.56 | 95.50 | 99.50 | 00:00:00 | | 2000-12-12 | 42,861,200 | 98.12 | 99.25 | 89.69 | 89.81 | 00:00:00 | | 2000-12-13 | 31,667,600 | 92.25 | 95.62 | 91.06 | 91.31 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
