|
 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 2024-05-07 | | | Date | Volume | Open | High | Low | Close | Time | | 2009-07-21 | 21,631,600 | 47.02 | 48.00 | 46.36 | 47.98 | 00:00:00 | | 2009-07-22 | 25,520,300 | 47.79 | 48.72 | 47.45 | 48.45 | 00:00:00 | | 2009-07-23 | 40,704,900 | 46.34 | 47.45 | 46.00 | 47.40 | 00:00:00 | | 2009-07-24 | 13,586,600 | 47.10 | 47.60 | 46.66 | 47.35 | 00:00:00 | | 2009-07-27 | 15,113,800 | 46.97 | 47.35 | 46.16 | 46.48 | 00:00:00 | | 2009-07-28 | 15,059,600 | 46.34 | 46.52 | 45.95 | 46.36 | 00:00:00 | | 2009-07-29 | 11,081,000 | 46.01 | 46.50 | 45.80 | 46.25 | 00:00:00 | | 2009-07-30 | 15,013,700 | 46.70 | 47.45 | 46.38 | 46.52 | 00:00:00 | | 2009-07-31 | 13,433,700 | 46.26 | 46.85 | 46.04 | 46.21 | 00:00:00 | | 2009-08-03 | 11,852,200 | 46.67 | 47.16 | 46.31 | 46.97 | 00:00:00 | | 2009-08-04 | 13,239,600 | 46.81 | 46.85 | 45.96 | 46.31 | 00:00:00 | | 2009-08-05 | 12,777,800 | 46.22 | 46.39 | 45.31 | 45.81 | 00:00:00 | | 2009-08-06 | 11,257,800 | 45.90 | 45.97 | 45.29 | 45.60 | 00:00:00 | | 2009-08-07 | 11,958,300 | 46.07 | 46.43 | 45.85 | 45.97 | 00:00:00 | | 2009-08-10 | 9,914,700 | 45.57 | 46.07 | 45.47 | 45.74 | 00:00:00 | | 2009-08-11 | 14,601,400 | 45.61 | 46.14 | 45.38 | 45.40 | 00:00:00 | | 2009-08-12 | 15,555,500 | 45.42 | 46.97 | 45.41 | 46.37 | 00:00:00 | | 2009-08-13 | 11,200,300 | 46.51 | 46.89 | 46.10 | 46.58 | 00:00:00 | | 2009-08-14 | 11,838,100 | 46.52 | 46.52 | 45.49 | 46.13 | 00:00:00 | | 2009-08-17 | 13,715,200 | 45.47 | 45.69 | 44.86 | 44.95 | 00:00:00 | | 2009-08-18 | 14,128,300 | 45.04 | 45.30 | 44.64 | 45.15 | 00:00:00 | | 2009-08-19 | 11,224,100 | 44.85 | 45.89 | 44.66 | 45.72 | 00:00:00 | | 2009-08-20 | 18,917,400 | 45.80 | 47.30 | 45.75 | 47.09 | 00:00:00 | | 2009-08-21 | 20,702,400 | 47.47 | 47.49 | 46.63 | 47.29 | 00:00:00 | | 2009-08-24 | 11,622,100 | 46.86 | 47.50 | 46.86 | 47.41 | 00:00:00 | | 2009-08-25 | 21,489,900 | 47.27 | 47.85 | 46.88 | 46.99 | 00:00:00 | | 2009-08-26 | 14,478,300 | 46.99 | 47.78 | 46.76 | 47.53 | 00:00:00 | | 2009-08-27 | 10,719,700 | 47.38 | 47.57 | 46.80 | 47.25 | 00:00:00 | | 2009-08-28 | 11,981,100 | 47.73 | 48.20 | 46.94 | 47.22 | 00:00:00 | | 2009-08-31 | 15,871,600 | 47.00 | 47.00 | 45.99 | 46.42 | 00:00:00 | | 2009-09-01 | 19,279,500 | 46.04 | 46.72 | 45.05 | 45.35 | 00:00:00 | | 2009-09-02 | 14,383,600 | 45.00 | 45.81 | 44.68 | 45.42 | 00:00:00 | | 2009-09-03 | 31,352,700 | 45.20 | 45.30 | 44.13 | 45.02 | 00:00:00 | | 2009-09-04 | 14,684,900 | 45.03 | 45.97 | 44.75 | 45.72 | 00:00:00 | | 2009-09-08 | 15,377,600 | 45.90 | 46.04 | 45.51 | 46.02 | 00:00:00 | | 2009-09-09 | 22,253,000 | 45.77 | 46.54 | 45.21 | 46.22 | 00:00:00 | | 2009-09-10 | 14,269,700 | 46.14 | 46.75 | 45.89 | 46.65 | 00:00:00 | | 2009-09-11 | 10,466,300 | 46.65 | 46.71 | 45.92 | 46.61 | 00:00:00 | | 2009-09-14 | 11,977,800 | 46.16 | 46.48 | 45.80 | 46.23 | 00:00:00 | | 2009-09-15 | 15,419,600 | 46.00 | 46.13 | 45.64 | 45.75 | 00:00:00 | | 2009-09-16 | 20,764,900 | 45.84 | 45.93 | 44.94 | 45.71 | 00:00:00 | | 2009-09-17 | 17,542,300 | 45.50 | 45.65 | 44.87 | 45.02 | 00:00:00 | | 2009-09-18 | 30,873,500 | 45.35 | 45.39 | 44.00 | 44.46 | 00:00:00 | | 2009-09-21 | 14,616,500 | 44.04 | 44.99 | 44.01 | 44.87 | 00:00:00 | | 2009-09-22 | 14,733,400 | 44.99 | 44.99 | 44.33 | 44.59 | 00:00:00 | | 2009-09-23 | 17,875,800 | 44.60 | 44.91 | 44.18 | 44.23 | 00:00:00 | | 2009-09-24 | 19,006,700 | 44.42 | 44.86 | 44.18 | 44.66 | 00:00:00 | | 2009-09-25 | 19,489,800 | 44.47 | 45.13 | 44.30 | 44.70 | 00:00:00 | | 2009-09-28 | 18,495,300 | 45.14 | 46.35 | 45.02 | 45.97 | 00:00:00 | | 2009-09-29 | 15,807,800 | 45.93 | 46.03 | 45.25 | 45.50 | 00:00:00 | | 2009-09-30 | 20,262,600 | 45.72 | 45.83 | 44.51 | 44.98 | 00:00:00 | | 2009-10-01 | 31,958,800 | 44.61 | 44.64 | 42.50 | 42.70 | 00:00:00 | | 2009-10-02 | 34,710,100 | 42.38 | 42.62 | 41.22 | 41.44 | 00:00:00 | | 2009-10-05 | 17,797,200 | 41.60 | 42.29 | 41.34 | 41.94 | 00:00:00 | | 2009-10-06 | 24,579,800 | 42.28 | 43.40 | 42.21 | 42.62 | 00:00:00 | | 2009-10-07 | 15,330,100 | 42.42 | 42.66 | 42.02 | 42.18 | 00:00:00 | | 2009-10-08 | 24,421,700 | 42.68 | 42.68 | 41.37 | 41.45 | 00:00:00 | | 2009-10-09 | 34,598,100 | 41.46 | 41.77 | 40.50 | 41.70 | 00:00:00 | | 2009-10-12 | 13,729,700 | 41.73 | 42.01 | 41.19 | 41.54 | 00:00:00 | | 2009-10-13 | 15,438,400 | 41.63 | 41.84 | 41.08 | 41.29 | 00:00:00 | | 2009-10-14 | 23,035,100 | 41.84 | 42.36 | 41.61 | 42.23 | 00:00:00 | | 2009-10-15 | 15,883,200 | 42.11 | 42.48 | 41.88 | 42.45 | 00:00:00 | | 2009-10-16 | 22,745,600 | 42.48 | 42.56 | 41.32 | 41.96 | 00:00:00 | | 2009-10-19 | 13,123,100 | 41.99 | 42.34 | 41.56 | 42.06 | 00:00:00 | | 2009-10-20 | 17,423,000 | 41.83 | 41.95 | 41.10 | 41.31 | 00:00:00 | | 2009-10-21 | 17,565,100 | 41.26 | 41.95 | 41.26 | 41.41 | 00:00:00 | | 2009-10-22 | 25,352,700 | 40.73 | 41.24 | 40.15 | 41.08 | 00:00:00 | | 2009-10-23 | 16,368,300 | 40.80 | 41.11 | 40.53 | 40.70 | 00:00:00 | | 2009-10-26 | 17,075,000 | 40.56 | 41.46 | 40.37 | 40.68 | 00:00:00 | | 2009-10-27 | 15,087,200 | 40.81 | 41.32 | 40.69 | 41.00 | 00:00:00 | | 2009-10-28 | 22,598,900 | 41.08 | 41.98 | 41.00 | 41.63 | 00:00:00 | | 2009-10-29 | 20,375,900 | 42.00 | 42.55 | 41.87 | 42.27 | 00:00:00 | | 2009-10-30 | 21,326,800 | 42.63 | 43.08 | 41.32 | 41.33 | 00:00:00 | | 2009-11-02 | 14,658,200 | 41.35 | 42.00 | 41.08 | 41.81 | 00:00:00 | | 2009-11-03 | 18,756,500 | 41.73 | 42.29 | 41.49 | 42.22 | 00:00:00 | | 2009-11-04 | 24,193,600 | 42.41 | 42.73 | 41.51 | 41.60 | 00:00:00 | | 2009-11-05 | 36,536,700 | 43.05 | 43.88 | 42.92 | 43.85 | 00:00:00 | | 2009-11-06 | 15,993,400 | 43.52 | 43.97 | 43.40 | 43.90 | 00:00:00 | | 2009-11-09 | 17,822,100 | 44.24 | 45.00 | 44.15 | 44.75 | 00:00:00 | | 2009-11-10 | 12,513,100 | 44.66 | 44.75 | 44.29 | 44.35 | 00:00:00 | | 2009-11-11 | 15,688,700 | 44.37 | 44.75 | 44.35 | 44.66 | 00:00:00 | | 2009-11-12 | 14,235,300 | 44.70 | 45.19 | 44.52 | 44.85 | 00:00:00 | | 2009-11-13 | 16,408,000 | 45.29 | 46.00 | 45.24 | 45.77 | 00:00:00 | | 2009-11-16 | 13,389,700 | 45.90 | 46.25 | 45.29 | 45.51 | 00:00:00 | | 2009-11-17 | 10,331,600 | 45.58 | 45.99 | 45.46 | 45.99 | 00:00:00 | | 2009-11-18 | 13,170,700 | 45.83 | 45.93 | 45.20 | 45.49 | 00:00:00 | | 2009-11-19 | 14,917,900 | 45.05 | 45.36 | 44.55 | 45.09 | 00:00:00 | | 2009-11-20 | 12,558,200 | 44.76 | 45.25 | 44.76 | 45.10 | 00:00:00 | | 2009-11-23 | 9,401,500 | 45.25 | 45.90 | 45.25 | 45.55 | 00:00:00 | | 2009-11-24 | 11,106,300 | 45.90 | 46.00 | 45.38 | 45.56 | 00:00:00 | | 2009-11-25 | 8,328,900 | 45.70 | 45.84 | 45.34 | 45.44 | 00:00:00 | | 2009-11-27 | 6,171,900 | 44.75 | 45.39 | 44.69 | 44.99 | 00:00:00 | | 2009-11-30 | 11,359,600 | 44.82 | 45.07 | 44.32 | 45.00 | 00:00:00 | | 2009-12-01 | 14,140,300 | 45.00 | 45.47 | 44.88 | 45.06 | 00:00:00 | | 2009-12-02 | 12,581,400 | 45.22 | 45.55 | 44.90 | 45.06 | 00:00:00 | | 2009-12-03 | 10,750,100 | 45.05 | 45.28 | 44.60 | 44.63 | 00:00:00 | | 2009-12-04 | 14,667,900 | 45.03 | 45.68 | 44.68 | 45.16 | 00:00:00 | | 2009-12-07 | 8,485,800 | 45.11 | 45.42 | 44.80 | 44.89 | 00:00:00 | | 2009-12-08 | 13,153,600 | 44.71 | 45.20 | 44.13 | 44.59 | 00:00:00 | | 2009-12-09 | 11,420,800 | 44.35 | 44.87 | 44.18 | 44.77 | 00:00:00 | | 2009-12-10 | 14,892,100 | 45.02 | 45.79 | 44.95 | 45.56 | 00:00:00 | | 2009-12-11 | 16,493,100 | 45.62 | 45.88 | 44.73 | 44.90 | 00:00:00 | | 2009-12-14 | 11,754,500 | 45.10 | 45.22 | 44.58 | 44.67 | 00:00:00 | | 2009-12-15 | 11,314,100 | 44.58 | 45.26 | 44.45 | 44.88 | 00:00:00 | | 2009-12-16 | 9,732,900 | 44.90 | 45.04 | 44.65 | 44.69 | 00:00:00 | | 2009-12-17 | 9,368,300 | 44.67 | 44.83 | 44.24 | 44.31 | 00:00:00 | | 2009-12-18 | 18,465,600 | 44.33 | 44.60 | 44.05 | 44.57 | 00:00:00 | | 2009-12-21 | 11,653,500 | 44.88 | 45.74 | 44.81 | 45.41 | 00:00:00 | | 2009-12-22 | 9,687,400 | 45.65 | 45.90 | 45.39 | 45.84 | 00:00:00 | | 2009-12-23 | 8,751,300 | 45.98 | 46.00 | 45.72 | 45.95 | 00:00:00 | | 2009-12-24 | 3,760,100 | 45.94 | 46.11 | 45.79 | 46.10 | 00:00:00 | | 2009-12-28 | 7,410,700 | 46.05 | 46.29 | 45.75 | 46.26 | 00:00:00 | | 2009-12-29 | 8,834,400 | 46.26 | 46.88 | 46.12 | 46.65 | 00:00:00 | | 2009-12-30 | 7,559,300 | 46.31 | 46.99 | 46.24 | 46.86 | 00:00:00 | | 2009-12-31 | 7,696,900 | 46.88 | 46.92 | 46.26 | 46.26 | 00:00:00 | | 2010-01-04 | 14,570,200 | 46.79 | 47.31 | 46.57 | 46.94 | 00:00:00 | | 2010-01-05 | 24,241,000 | 47.52 | 48.32 | 47.50 | 48.07 | 00:00:00 | | 2010-01-06 | 22,743,800 | 48.26 | 48.43 | 47.38 | 47.60 | 00:00:00 | | 2010-01-07 | 25,266,300 | 47.75 | 49.02 | 47.55 | 48.98 | 00:00:00 | | 2010-01-08 | 25,938,200 | 49.11 | 49.80 | 48.89 | 49.47 | 00:00:00 | | 2010-01-11 | 14,672,400 | 49.58 | 49.69 | 48.64 | 49.29 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
