|
 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 | | 2010-12-22 | 6,859,600 | 49.80 | 50.00 | 49.62 | 49.99 | 00:00:00 | | 2010-12-23 | 8,194,300 | 49.87 | 49.97 | 49.28 | 49.44 | 00:00:00 | | 2010-12-27 | 5,871,100 | 49.40 | 49.80 | 48.98 | 49.61 | 00:00:00 | | 2010-12-28 | 7,138,200 | 49.77 | 49.96 | 49.57 | 49.86 | 00:00:00 | | 2010-12-29 | 7,771,700 | 49.97 | 50.31 | 49.86 | 49.99 | 00:00:00 | | 2010-12-30 | 5,090,200 | 50.00 | 50.21 | 49.63 | 49.73 | 00:00:00 | | 2010-12-31 | 6,304,700 | 49.64 | 49.83 | 49.00 | 49.49 | 00:00:00 | | 2011-01-03 | 15,167,700 | 49.89 | 50.80 | 49.85 | 50.18 | 00:00:00 | | 2011-01-04 | 24,330,000 | 50.40 | 51.06 | 49.59 | 50.97 | 00:00:00 | | 2011-01-05 | 25,904,400 | 51.55 | 52.40 | 51.25 | 52.03 | 00:00:00 | | 2011-01-06 | 17,894,300 | 52.11 | 53.03 | 52.04 | 52.67 | 00:00:00 | | 2011-01-07 | 12,865,500 | 52.81 | 52.90 | 51.40 | 51.73 | 00:00:00 | | 2011-01-10 | 17,421,100 | 51.44 | 52.20 | 51.44 | 51.69 | 00:00:00 | | 2011-01-11 | 10,288,000 | 51.57 | 52.44 | 51.57 | 52.07 | 00:00:00 | | 2011-01-12 | 10,673,200 | 52.25 | 52.34 | 51.59 | 52.34 | 00:00:00 | | 2011-01-13 | 12,550,700 | 52.28 | 52.45 | 51.51 | 51.87 | 00:00:00 | | 2011-01-14 | 11,536,900 | 51.93 | 52.13 | 51.43 | 52.04 | 00:00:00 | | 2011-01-18 | 14,715,100 | 52.37 | 53.06 | 52.29 | 53.03 | 00:00:00 | | 2011-01-19 | 11,553,000 | 52.71 | 53.10 | 51.89 | 52.14 | 00:00:00 | | 2011-01-20 | 14,213,700 | 52.16 | 52.24 | 51.26 | 51.33 | 00:00:00 | | 2011-01-21 | 18,452,800 | 51.55 | 52.00 | 51.09 | 51.24 | 00:00:00 | | 2011-01-24 | 11,508,500 | 51.12 | 51.50 | 50.84 | 51.49 | 00:00:00 | | 2011-01-25 | 15,922,200 | 51.43 | 51.57 | 50.62 | 51.52 | 00:00:00 | | 2011-01-26 | 23,307,600 | 51.44 | 52.07 | 51.00 | 51.86 | 00:00:00 | | 2011-01-27 | 50,769,700 | 54.20 | 55.00 | 53.77 | 54.90 | 00:00:00 | | 2011-01-28 | 22,935,600 | 54.10 | 54.69 | 53.39 | 53.74 | 00:00:00 | | 2011-01-31 | 16,182,100 | 53.85 | 54.47 | 53.07 | 54.13 | 00:00:00 | | 2011-02-01 | 16,978,100 | 54.30 | 55.27 | 54.11 | 55.08 | 00:00:00 | | 2011-02-02 | 17,609,100 | 54.77 | 54.90 | 53.88 | 53.99 | 00:00:00 | | 2011-02-03 | 17,140,600 | 54.00 | 55.24 | 53.81 | 54.98 | 00:00:00 | | 2011-02-04 | 12,603,100 | 55.04 | 55.38 | 54.50 | 55.23 | 00:00:00 | | 2011-02-07 | 11,605,200 | 55.11 | 55.62 | 54.83 | 55.07 | 00:00:00 | | 2011-02-08 | 13,862,700 | 55.49 | 56.10 | 55.35 | 56.10 | 00:00:00 | | 2011-02-09 | 12,581,500 | 55.95 | 56.37 | 55.75 | 56.21 | 00:00:00 | | 2011-02-10 | 16,376,200 | 56.17 | 57.19 | 55.88 | 57.00 | 00:00:00 | | 2011-02-11 | 12,165,500 | 56.76 | 57.65 | 56.68 | 57.60 | 00:00:00 | | 2011-02-14 | 17,466,400 | 57.74 | 58.80 | 57.61 | 58.17 | 00:00:00 | | 2011-02-15 | 16,375,300 | 58.01 | 58.96 | 57.92 | 58.64 | 00:00:00 | | 2011-02-16 | 11,659,200 | 58.89 | 58.98 | 58.25 | 58.54 | 00:00:00 | | 2011-02-17 | 11,068,600 | 58.31 | 59.01 | 58.20 | 59.00 | 00:00:00 | | 2011-02-18 | 17,282,600 | 59.04 | 59.43 | 58.66 | 59.19 | 00:00:00 | | 2011-02-22 | 19,936,700 | 58.56 | 58.99 | 57.89 | 58.24 | 00:00:00 | | 2011-02-23 | 16,371,600 | 57.90 | 58.40 | 56.52 | 57.01 | 00:00:00 | | 2011-02-24 | 15,159,100 | 57.30 | 58.11 | 57.00 | 57.80 | 00:00:00 | | 2011-02-25 | 11,344,000 | 58.12 | 59.20 | 57.90 | 59.02 | 00:00:00 | | 2011-02-28 | 13,613,700 | 58.99 | 59.80 | 58.91 | 59.58 | 00:00:00 | | 2011-03-01 | 16,764,200 | 59.84 | 59.84 | 57.80 | 58.04 | 00:00:00 | | 2011-03-02 | 16,651,100 | 57.88 | 58.18 | 56.97 | 57.10 | 00:00:00 | | 2011-03-03 | 13,199,000 | 57.70 | 58.98 | 57.67 | 58.84 | 00:00:00 | | 2011-03-04 | 11,720,000 | 58.79 | 58.88 | 57.60 | 58.15 | 00:00:00 | | 2011-03-07 | 13,540,500 | 58.49 | 58.59 | 56.82 | 57.58 | 00:00:00 | | 2011-03-08 | 22,049,900 | 56.72 | 57.49 | 55.55 | 57.15 | 00:00:00 | | 2011-03-09 | 24,466,200 | 56.85 | 56.85 | 54.91 | 55.00 | 00:00:00 | | 2011-03-10 | 22,114,400 | 54.41 | 54.97 | 53.84 | 54.04 | 00:00:00 | | 2011-03-11 | 18,951,900 | 53.70 | 54.08 | 53.39 | 53.61 | 00:00:00 | | 2011-03-14 | 18,606,600 | 52.97 | 53.60 | 52.75 | 53.48 | 00:00:00 | | 2011-03-15 | 35,441,300 | 51.14 | 53.28 | 50.10 | 53.00 | 00:00:00 | | 2011-03-16 | 31,044,000 | 52.50 | 52.82 | 50.40 | 50.50 | 00:00:00 | | 2011-03-17 | 24,685,600 | 52.62 | 53.47 | 51.99 | 52.32 | 00:00:00 | | 2011-03-18 | 33,360,000 | 52.83 | 53.16 | 50.76 | 51.71 | 00:00:00 | | 2011-03-21 | 17,208,200 | 53.24 | 54.11 | 53.03 | 53.63 | 00:00:00 | | 2011-03-22 | 13,843,400 | 53.58 | 53.76 | 52.35 | 52.49 | 00:00:00 | | 2011-03-23 | 12,067,700 | 52.47 | 52.58 | 51.70 | 52.45 | 00:00:00 | | 2011-03-24 | 14,733,200 | 52.61 | 53.77 | 52.07 | 53.72 | 00:00:00 | | 2011-03-25 | 13,574,400 | 53.83 | 53.99 | 52.72 | 52.75 | 00:00:00 | | 2011-03-28 | 10,237,600 | 52.95 | 53.28 | 52.10 | 52.18 | 00:00:00 | | 2011-03-29 | 14,929,700 | 52.44 | 54.09 | 52.36 | 53.91 | 00:00:00 | | 2011-03-30 | 11,044,700 | 54.37 | 54.61 | 53.80 | 54.51 | 00:00:00 | | 2011-03-31 | 13,222,200 | 54.56 | 54.95 | 54.34 | 54.83 | 00:00:00 | | 2011-04-01 | 12,277,600 | 55.07 | 55.19 | 54.25 | 54.47 | 00:00:00 | | 2011-04-04 | 18,224,500 | 54.54 | 54.71 | 52.48 | 53.11 | 00:00:00 | | 2011-04-05 | 13,516,700 | 53.02 | 53.64 | 52.40 | 52.58 | 00:00:00 | | 2011-04-06 | 13,380,900 | 53.11 | 53.89 | 52.99 | 53.54 | 00:00:00 | | 2011-04-07 | 12,491,700 | 53.36 | 54.32 | 53.05 | 53.23 | 00:00:00 | | 2011-04-08 | 10,353,400 | 54.00 | 54.35 | 53.32 | 53.63 | 00:00:00 | | 2011-04-11 | 11,699,300 | 53.87 | 54.47 | 53.34 | 53.40 | 00:00:00 | | 2011-04-12 | 11,995,000 | 52.80 | 52.97 | 51.73 | 52.25 | 00:00:00 | | 2011-04-13 | 9,485,100 | 52.86 | 52.93 | 52.01 | 52.68 | 00:00:00 | | 2011-04-14 | 11,655,600 | 51.99 | 52.85 | 51.45 | 52.60 | 00:00:00 | | 2011-04-15 | 17,165,100 | 52.84 | 53.46 | 52.11 | 53.14 | 00:00:00 | | 2011-04-18 | 14,744,200 | 52.20 | 53.33 | 52.04 | 53.29 | 00:00:00 | | 2011-04-19 | 12,006,400 | 53.29 | 53.69 | 52.88 | 53.42 | 00:00:00 | | 2011-04-20 | 19,769,000 | 54.70 | 55.40 | 54.50 | 55.27 | 00:00:00 | | 2011-04-21 | 23,113,000 | 57.25 | 57.62 | 56.56 | 56.94 | 00:00:00 | | 2011-04-25 | 9,934,800 | 56.37 | 57.18 | 56.21 | 56.82 | 00:00:00 | | 2011-04-26 | 12,168,300 | 57.12 | 57.51 | 56.93 | 57.22 | 00:00:00 | | 2011-04-27 | 15,949,400 | 57.83 | 58.46 | 57.10 | 58.18 | 00:00:00 | | 2011-04-28 | 12,348,100 | 57.76 | 58.00 | 57.15 | 57.58 | 00:00:00 | | 2011-04-29 | 32,000,000 | 57.58 | 57.99 | 56.84 | 57.09 | 00:00:00 | | 2011-05-02 | 12,022,000 | 57.44 | 57.90 | 56.98 | 57.24 | 00:00:00 | | 2011-05-03 | 11,719,600 | 57.31 | 57.54 | 55.96 | 56.49 | 00:00:00 | | 2011-05-04 | 12,761,100 | 56.32 | 57.01 | 55.42 | 56.08 | 00:00:00 | | 2011-05-05 | 11,021,300 | 55.64 | 56.82 | 55.59 | 56.13 | 00:00:00 | | 2011-05-06 | 10,727,500 | 56.75 | 57.54 | 56.33 | 56.57 | 00:00:00 | | 2011-05-09 | 8,056,600 | 56.75 | 56.92 | 55.99 | 56.66 | 00:00:00 | | 2011-05-10 | 9,149,700 | 56.94 | 57.10 | 56.34 | 56.91 | 00:00:00 | | 2011-05-11 | 11,009,200 | 56.82 | 57.72 | 56.19 | 56.59 | 00:00:00 | | 2011-05-12 | 10,900,000 | 56.26 | 57.65 | 56.14 | 57.34 | 00:00:00 | | 2011-05-13 | 11,209,100 | 57.34 | 57.83 | 56.77 | 57.12 | 00:00:00 | | 2011-05-16 | 13,330,200 | 57.18 | 57.76 | 56.48 | 56.70 | 00:00:00 | | 2011-05-17 | 13,989,800 | 56.38 | 56.49 | 55.66 | 56.35 | 00:00:00 | | 2011-05-18 | 12,429,000 | 56.23 | 56.78 | 55.77 | 56.45 | 00:00:00 | | 2011-05-19 | 11,905,400 | 56.62 | 57.67 | 56.62 | 57.30 | 00:00:00 | | 2011-05-20 | 15,272,900 | 57.22 | 57.75 | 57.03 | 57.38 | 00:00:00 | | 2011-05-23 | 12,499,600 | 56.49 | 56.70 | 55.92 | 56.38 | 00:00:00 | | 2011-05-24 | 10,251,800 | 56.51 | 57.01 | 55.95 | 56.31 | 00:00:00 | | 2011-05-25 | 10,928,000 | 56.34 | 57.42 | 56.33 | 56.99 | 00:00:00 | | 2011-05-26 | 12,897,000 | 56.74 | 57.55 | 56.54 | 57.17 | 00:00:00 | | 2011-05-27 | 7,678,400 | 57.34 | 57.80 | 57.06 | 57.35 | 00:00:00 | | 2011-05-31 | 15,086,400 | 57.95 | 58.59 | 54.32 | 58.59 | 00:00:00 | | 2011-06-01 | 14,968,700 | 58.43 | 58.95 | 56.98 | 57.15 | 00:00:00 | | 2011-06-02 | 12,697,400 | 57.34 | 58.31 | 57.34 | 57.80 | 00:00:00 | | 2011-06-03 | 12,474,800 | 57.12 | 58.16 | 56.95 | 57.04 | 00:00:00 | | 2011-06-06 | 10,121,500 | 56.90 | 57.49 | 56.42 | 56.48 | 00:00:00 | | 2011-06-07 | 10,225,200 | 56.62 | 57.08 | 56.47 | 56.51 | 00:00:00 | | 2011-06-08 | 12,158,000 | 56.24 | 56.52 | 55.52 | 56.30 | 00:00:00 | | 2011-06-09 | 9,161,600 | 56.13 | 56.47 | 55.68 | 55.87 | 00:00:00 | | 2011-06-10 | 14,544,000 | 55.70 | 55.74 | 54.36 | 54.60 | 00:00:00 | | 2011-06-13 | 10,670,800 | 54.79 | 54.89 | 54.24 | 54.40 | 00:00:00 | | 2011-06-14 | 12,006,100 | 54.87 | 55.87 | 54.75 | 55.58 | 00:00:00 | | 2011-06-15 | 16,790,500 | 55.23 | 55.56 | 53.80 | 54.10 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
