|
 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 | | 2010-07-02 | 16,296,400 | 31.87 | 32.68 | 31.65 | 32.37 | 00:00:00 | | 2010-07-06 | 19,301,000 | 32.66 | 33.32 | 32.45 | 32.65 | 00:00:00 | | 2010-07-07 | 16,002,300 | 32.82 | 33.47 | 32.44 | 33.38 | 00:00:00 | | 2010-07-08 | 19,367,000 | 33.79 | 33.99 | 33.25 | 33.93 | 00:00:00 | | 2010-07-09 | 12,489,400 | 34.05 | 34.14 | 33.56 | 33.91 | 00:00:00 | | 2010-07-12 | 23,745,400 | 34.74 | 35.33 | 34.51 | 35.10 | 00:00:00 | | 2010-07-13 | 21,447,600 | 35.51 | 35.98 | 35.34 | 35.95 | 00:00:00 | | 2010-07-14 | 31,169,000 | 36.24 | 37.09 | 35.98 | 36.90 | 00:00:00 | | 2010-07-15 | 18,840,400 | 36.99 | 37.12 | 36.38 | 36.88 | 00:00:00 | | 2010-07-16 | 24,808,900 | 36.97 | 37.22 | 35.74 | 35.96 | 00:00:00 | | 2010-07-19 | 19,903,100 | 36.26 | 37.08 | 36.20 | 36.77 | 00:00:00 | | 2010-07-20 | 17,065,100 | 36.08 | 36.78 | 35.74 | 36.75 | 00:00:00 | | 2010-07-21 | 22,860,100 | 36.86 | 37.00 | 35.81 | 36.16 | 00:00:00 | | 2010-07-22 | 56,097,800 | 38.34 | 39.52 | 38.30 | 39.11 | 00:00:00 | | 2010-07-23 | 31,483,800 | 39.03 | 39.66 | 38.78 | 39.08 | 00:00:00 | | 2010-07-26 | 13,197,900 | 38.72 | 39.28 | 38.72 | 39.24 | 00:00:00 | | 2010-07-27 | 12,596,900 | 39.45 | 39.50 | 39.13 | 39.22 | 00:00:00 | | 2010-07-28 | 12,457,200 | 39.35 | 39.43 | 38.61 | 38.76 | 00:00:00 | | 2010-07-29 | 21,457,700 | 39.35 | 39.42 | 38.26 | 38.78 | 00:00:00 | | 2010-07-30 | 22,107,000 | 38.26 | 38.39 | 37.76 | 38.08 | 00:00:00 | | 2010-08-02 | 14,547,300 | 38.33 | 39.00 | 38.02 | 38.76 | 00:00:00 | | 2010-08-03 | 10,250,000 | 38.59 | 38.80 | 38.30 | 38.46 | 00:00:00 | | 2010-08-04 | 9,949,000 | 38.39 | 38.62 | 38.01 | 38.43 | 00:00:00 | | 2010-08-05 | 8,981,600 | 38.21 | 38.70 | 38.12 | 38.50 | 00:00:00 | | 2010-08-06 | 15,794,700 | 38.20 | 38.98 | 37.95 | 38.65 | 00:00:00 | | 2010-08-09 | 18,715,600 | 38.87 | 39.94 | 38.83 | 39.75 | 00:00:00 | | 2010-08-10 | 17,159,200 | 39.50 | 40.00 | 39.08 | 39.78 | 00:00:00 | | 2010-08-11 | 21,455,400 | 39.20 | 39.44 | 38.44 | 39.36 | 00:00:00 | | 2010-08-12 | 19,582,900 | 37.83 | 38.89 | 37.80 | 38.24 | 00:00:00 | | 2010-08-13 | 16,372,000 | 38.00 | 38.34 | 37.83 | 37.95 | 00:00:00 | | 2010-08-16 | 14,203,600 | 37.88 | 38.89 | 37.45 | 38.64 | 00:00:00 | | 2010-08-17 | 22,319,800 | 38.96 | 39.79 | 38.93 | 39.14 | 00:00:00 | | 2010-08-18 | 13,506,000 | 39.10 | 39.41 | 38.61 | 39.04 | 00:00:00 | | 2010-08-19 | 21,575,900 | 38.75 | 38.84 | 37.72 | 38.11 | 00:00:00 | | 2010-08-20 | 18,947,800 | 38.11 | 39.09 | 38.00 | 38.91 | 00:00:00 | | 2010-08-23 | 12,942,000 | 39.19 | 39.45 | 38.41 | 38.54 | 00:00:00 | | 2010-08-24 | 15,738,700 | 38.40 | 38.48 | 37.76 | 38.04 | 00:00:00 | | 2010-08-25 | 18,740,000 | 37.67 | 38.73 | 37.65 | 38.46 | 00:00:00 | | 2010-08-26 | 14,506,600 | 38.67 | 38.82 | 37.98 | 38.28 | 00:00:00 | | 2010-08-27 | 16,263,700 | 38.50 | 38.85 | 37.74 | 38.64 | 00:00:00 | | 2010-08-30 | 11,909,900 | 38.39 | 38.77 | 38.29 | 38.29 | 00:00:00 | | 2010-08-31 | 18,049,100 | 38.18 | 38.76 | 37.81 | 38.30 | 00:00:00 | | 2010-09-01 | 27,588,600 | 38.96 | 40.15 | 38.92 | 39.60 | 00:00:00 | | 2010-09-02 | 12,671,500 | 39.69 | 40.03 | 39.45 | 40.02 | 00:00:00 | | 2010-09-03 | 14,177,500 | 40.28 | 40.47 | 39.76 | 40.38 | 00:00:00 | | 2010-09-07 | 18,520,500 | 40.11 | 40.82 | 39.92 | 40.57 | 00:00:00 | | 2010-09-08 | 14,061,200 | 40.64 | 41.14 | 40.63 | 40.92 | 00:00:00 | | 2010-09-09 | 12,190,400 | 41.16 | 41.22 | 40.52 | 40.90 | 00:00:00 | | 2010-09-10 | 15,098,000 | 41.02 | 41.04 | 40.07 | 40.42 | 00:00:00 | | 2010-09-13 | 16,769,700 | 40.94 | 41.36 | 40.74 | 41.00 | 00:00:00 | | 2010-09-14 | 12,868,200 | 40.85 | 41.38 | 40.58 | 41.11 | 00:00:00 | | 2010-09-15 | 18,992,800 | 41.10 | 42.21 | 41.01 | 41.98 | 00:00:00 | | 2010-09-16 | 16,596,100 | 41.80 | 42.30 | 41.65 | 41.97 | 00:00:00 | | 2010-09-17 | 31,699,200 | 42.12 | 42.75 | 41.94 | 42.53 | 00:00:00 | | 2010-09-20 | 15,241,800 | 42.58 | 43.10 | 42.57 | 43.01 | 00:00:00 | | 2010-09-21 | 16,763,100 | 43.21 | 43.87 | 43.11 | 43.51 | 00:00:00 | | 2010-09-22 | 16,158,500 | 43.55 | 43.76 | 42.70 | 43.30 | 00:00:00 | | 2010-09-23 | 20,206,800 | 42.95 | 43.74 | 42.76 | 43.65 | 00:00:00 | | 2010-09-24 | 22,583,300 | 43.95 | 44.97 | 43.86 | 44.55 | 00:00:00 | | 2010-09-27 | 14,009,400 | 44.32 | 45.00 | 44.14 | 44.59 | 00:00:00 | | 2010-09-28 | 23,000,500 | 44.69 | 44.85 | 43.70 | 44.07 | 00:00:00 | | 2010-09-29 | 14,499,000 | 43.76 | 44.51 | 43.70 | 44.31 | 00:00:00 | | 2010-09-30 | 35,751,700 | 45.07 | 45.75 | 44.77 | 45.13 | 00:00:00 | | 2010-10-01 | 22,430,300 | 45.51 | 45.60 | 43.92 | 44.26 | 00:00:00 | | 2010-10-04 | 13,920,000 | 44.43 | 44.43 | 43.35 | 43.89 | 00:00:00 | | 2010-10-05 | 18,427,500 | 44.42 | 44.90 | 44.08 | 44.26 | 00:00:00 | | 2010-10-06 | 21,686,300 | 44.21 | 44.68 | 43.87 | 44.65 | 00:00:00 | | 2010-10-07 | 11,965,000 | 44.91 | 44.96 | 44.14 | 44.55 | 00:00:00 | | 2010-10-08 | 12,333,700 | 44.48 | 44.91 | 44.05 | 44.76 | 00:00:00 | | 2010-10-11 | 10,949,200 | 44.67 | 44.70 | 43.94 | 44.18 | 00:00:00 | | 2010-10-12 | 13,692,600 | 44.18 | 45.00 | 43.77 | 44.79 | 00:00:00 | | 2010-10-13 | 13,543,300 | 44.97 | 45.51 | 44.74 | 45.32 | 00:00:00 | | 2010-10-14 | 11,317,500 | 45.02 | 45.35 | 44.81 | 45.04 | 00:00:00 | | 2010-10-15 | 18,075,400 | 45.41 | 45.51 | 44.49 | 44.79 | 00:00:00 | | 2010-10-18 | 12,225,400 | 44.78 | 44.80 | 44.13 | 44.49 | 00:00:00 | | 2010-10-19 | 15,898,200 | 44.25 | 44.57 | 43.50 | 44.22 | 00:00:00 | | 2010-10-20 | 11,508,400 | 44.26 | 44.90 | 44.26 | 44.38 | 00:00:00 | | 2010-10-21 | 24,875,800 | 44.44 | 44.51 | 42.45 | 43.98 | 00:00:00 | | 2010-10-22 | 12,473,200 | 43.85 | 44.27 | 43.61 | 44.18 | 00:00:00 | | 2010-10-25 | 10,215,900 | 44.35 | 44.50 | 44.20 | 44.33 | 00:00:00 | | 2010-10-26 | 15,791,200 | 43.98 | 43.99 | 43.21 | 43.94 | 00:00:00 | | 2010-10-27 | 11,428,100 | 43.48 | 44.51 | 43.44 | 44.48 | 00:00:00 | | 2010-10-28 | 11,970,000 | 44.85 | 44.91 | 44.41 | 44.42 | 00:00:00 | | 2010-10-29 | 16,628,300 | 44.55 | 45.63 | 44.55 | 45.16 | 00:00:00 | | 2010-11-01 | 11,199,500 | 45.52 | 46.00 | 45.14 | 45.33 | 00:00:00 | | 2010-11-02 | 12,590,900 | 45.75 | 45.94 | 45.23 | 45.38 | 00:00:00 | | 2010-11-03 | 27,100,000 | 45.21 | 45.76 | 44.62 | 45.69 | 00:00:00 | | 2010-11-04 | 58,099,900 | 48.61 | 49.45 | 48.06 | 48.34 | 00:00:00 | | 2010-11-05 | 20,618,300 | 47.87 | 48.36 | 47.40 | 48.33 | 00:00:00 | | 2010-11-08 | 18,567,300 | 48.02 | 48.33 | 47.58 | 47.80 | 00:00:00 | | 2010-11-09 | 17,430,300 | 47.86 | 48.24 | 47.39 | 47.92 | 00:00:00 | | 2010-11-10 | 12,391,700 | 48.00 | 48.00 | 47.25 | 47.68 | 00:00:00 | | 2010-11-11 | 13,923,000 | 46.98 | 48.01 | 46.89 | 47.92 | 00:00:00 | | 2010-11-12 | 20,044,000 | 47.61 | 47.73 | 46.69 | 47.47 | 00:00:00 | | 2010-11-15 | 11,573,600 | 47.61 | 47.82 | 46.86 | 46.87 | 00:00:00 | | 2010-11-16 | 18,358,100 | 46.43 | 46.69 | 46.08 | 46.38 | 00:00:00 | | 2010-11-17 | 25,636,600 | 46.56 | 48.37 | 46.50 | 47.98 | 00:00:00 | | 2010-11-18 | 20,716,700 | 48.43 | 48.86 | 47.70 | 47.72 | 00:00:00 | | 2010-11-19 | 15,850,900 | 47.62 | 48.05 | 47.41 | 47.96 | 00:00:00 | | 2010-11-22 | 13,112,100 | 47.81 | 48.12 | 46.99 | 47.62 | 00:00:00 | | 2010-11-23 | 17,892,100 | 47.23 | 47.37 | 46.73 | 47.10 | 00:00:00 | | 2010-11-24 | 11,961,200 | 47.41 | 48.20 | 47.14 | 48.07 | 00:00:00 | | 2010-11-26 | 4,296,600 | 47.78 | 47.94 | 47.55 | 47.70 | 00:00:00 | | 2010-11-29 | 12,906,500 | 47.47 | 47.65 | 46.76 | 47.28 | 00:00:00 | | 2010-11-30 | 18,158,800 | 46.51 | 47.15 | 46.46 | 46.82 | 00:00:00 | | 2010-12-01 | 14,431,100 | 47.32 | 48.25 | 47.30 | 47.89 | 00:00:00 | | 2010-12-02 | 11,108,300 | 48.04 | 48.65 | 47.89 | 48.49 | 00:00:00 | | 2010-12-03 | 12,608,700 | 48.40 | 48.94 | 48.24 | 48.82 | 00:00:00 | | 2010-12-06 | 10,488,700 | 48.55 | 48.69 | 48.09 | 48.32 | 00:00:00 | | 2010-12-07 | 14,015,800 | 48.74 | 49.01 | 48.45 | 48.47 | 00:00:00 | | 2010-12-08 | 8,634,400 | 48.57 | 48.89 | 48.27 | 48.88 | 00:00:00 | | 2010-12-09 | 8,862,300 | 49.15 | 49.29 | 48.71 | 49.08 | 00:00:00 | | 2010-12-10 | 11,851,800 | 49.00 | 49.50 | 48.90 | 49.48 | 00:00:00 | | 2010-12-13 | 11,988,400 | 49.52 | 49.76 | 49.10 | 49.12 | 00:00:00 | | 2010-12-14 | 10,036,300 | 49.30 | 49.50 | 48.83 | 49.18 | 00:00:00 | | 2010-12-15 | 10,329,900 | 49.36 | 49.57 | 48.82 | 49.09 | 00:00:00 | | 2010-12-16 | 12,338,900 | 49.14 | 49.76 | 48.86 | 49.65 | 00:00:00 | | 2010-12-17 | 21,410,300 | 49.65 | 49.72 | 49.26 | 49.46 | 00:00:00 | | 2010-12-20 | 11,902,200 | 49.72 | 49.83 | 49.15 | 49.44 | 00:00:00 | | 2010-12-21 | 9,271,500 | 49.70 | 50.00 | 49.58 | 49.99 | 00:00:00 | | 2010-12-22 | 6,859,600 | 49.80 | 50.00 | 49.62 | 49.99 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
