|
 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 | | 2011-06-15 | 16,790,500 | 55.23 | 55.56 | 53.80 | 54.10 | 00:00:00 | | 2011-06-16 | 19,464,800 | 54.12 | 54.21 | 52.42 | 52.99 | 00:00:00 | | 2011-06-17 | 25,241,200 | 53.92 | 54.30 | 52.60 | 52.69 | 00:00:00 | | 2011-06-20 | 14,746,000 | 52.53 | 53.53 | 52.13 | 53.48 | 00:00:00 | | 2011-06-21 | 12,010,100 | 53.66 | 54.99 | 53.15 | 54.43 | 00:00:00 | | 2011-06-22 | 9,110,300 | 54.14 | 54.41 | 53.67 | 53.99 | 00:00:00 | | 2011-06-23 | 15,571,600 | 53.12 | 54.98 | 53.06 | 54.96 | 00:00:00 | | 2011-06-24 | 9,494,400 | 54.77 | 54.96 | 54.09 | 54.19 | 00:00:00 | | 2011-06-27 | 9,797,900 | 54.08 | 55.11 | 53.64 | 54.75 | 00:00:00 | | 2011-06-28 | 9,556,000 | 54.83 | 55.67 | 54.71 | 55.45 | 00:00:00 | | 2011-06-29 | 11,919,400 | 55.60 | 55.93 | 55.25 | 55.43 | 00:00:00 | | 2011-06-30 | 12,463,000 | 55.66 | 56.85 | 55.51 | 56.79 | 00:00:00 | | 2011-07-01 | 12,142,000 | 56.79 | 57.98 | 56.44 | 57.88 | 00:00:00 | | 2011-07-05 | 10,859,700 | 57.75 | 58.25 | 57.51 | 58.14 | 00:00:00 | | 2011-07-06 | 11,176,800 | 57.88 | 58.75 | 57.88 | 58.70 | 00:00:00 | | 2011-07-07 | 12,644,800 | 58.90 | 59.48 | 58.86 | 59.26 | 00:00:00 | | 2011-07-08 | 12,385,600 | 58.79 | 59.37 | 58.08 | 59.36 | 00:00:00 | | 2011-07-11 | 12,988,300 | 58.73 | 58.93 | 57.76 | 58.24 | 00:00:00 | | 2011-07-12 | 23,141,300 | 58.26 | 58.59 | 56.21 | 56.52 | 00:00:00 | | 2011-07-13 | 18,093,300 | 57.05 | 57.09 | 56.01 | 56.09 | 00:00:00 | | 2011-07-14 | 19,155,100 | 56.10 | 56.44 | 54.29 | 54.92 | 00:00:00 | | 2011-07-15 | 17,684,400 | 55.05 | 55.50 | 54.64 | 54.96 | 00:00:00 | | 2011-07-18 | 16,182,500 | 54.87 | 55.31 | 54.53 | 55.28 | 00:00:00 | | 2011-07-19 | 15,001,900 | 55.99 | 57.24 | 55.87 | 56.98 | 00:00:00 | | 2011-07-20 | 27,485,800 | 58.69 | 59.40 | 57.10 | 57.30 | 00:00:00 | | 2011-07-21 | 24,125,900 | 56.00 | 57.25 | 55.87 | 56.94 | 00:00:00 | | 2011-07-22 | 13,586,300 | 57.16 | 57.71 | 56.76 | 57.46 | 00:00:00 | | 2011-07-25 | 11,346,900 | 56.92 | 57.51 | 56.66 | 56.81 | 00:00:00 | | 2011-07-26 | 10,082,700 | 56.85 | 56.99 | 56.30 | 56.54 | 00:00:00 | | 2011-07-27 | 15,638,100 | 56.00 | 56.15 | 54.39 | 54.59 | 00:00:00 | | 2011-07-28 | 11,737,400 | 54.71 | 55.61 | 54.46 | 54.99 | 00:00:00 | | 2011-07-29 | 15,245,600 | 54.39 | 55.37 | 54.06 | 54.78 | 00:00:00 | | 2011-08-01 | 16,892,000 | 55.34 | 55.44 | 53.41 | 54.12 | 00:00:00 | | 2011-08-02 | 16,670,000 | 53.63 | 54.02 | 52.95 | 53.01 | 00:00:00 | | 2011-08-03 | 15,274,300 | 53.22 | 53.81 | 52.70 | 53.73 | 00:00:00 | | 2011-08-04 | 19,556,100 | 52.85 | 53.09 | 51.20 | 51.25 | 00:00:00 | | 2011-08-05 | 28,090,800 | 51.81 | 51.98 | 48.97 | 51.02 | 00:00:00 | | 2011-08-08 | 33,418,800 | 49.26 | 50.00 | 46.88 | 47.29 | 00:00:00 | | 2011-08-09 | 32,115,100 | 47.89 | 49.89 | 46.70 | 49.89 | 00:00:00 | | 2011-08-10 | 32,161,800 | 48.40 | 49.02 | 47.13 | 47.26 | 00:00:00 | | 2011-08-11 | 25,079,800 | 47.73 | 50.04 | 47.55 | 49.55 | 00:00:00 | | 2011-08-12 | 19,422,000 | 49.90 | 51.24 | 49.18 | 50.50 | 00:00:00 | | 2011-08-15 | 13,058,700 | 50.75 | 51.41 | 50.21 | 51.26 | 00:00:00 | | 2011-08-16 | 17,782,900 | 50.48 | 51.46 | 49.96 | 51.07 | 00:00:00 | | 2011-08-17 | 14,115,400 | 50.98 | 51.45 | 49.97 | 51.01 | 00:00:00 | | 2011-08-18 | 23,793,700 | 49.04 | 49.15 | 47.36 | 47.95 | 00:00:00 | | 2011-08-19 | 24,555,800 | 47.23 | 48.17 | 46.44 | 46.52 | 00:00:00 | | 2011-08-22 | 15,673,200 | 47.70 | 47.81 | 45.98 | 46.40 | 00:00:00 | | 2011-08-23 | 15,305,400 | 46.73 | 48.06 | 46.57 | 48.06 | 00:00:00 | | 2011-08-24 | 15,209,800 | 48.22 | 48.33 | 46.88 | 47.93 | 00:00:00 | | 2011-08-25 | 13,935,000 | 48.16 | 48.54 | 46.78 | 46.95 | 00:00:00 | | 2011-08-26 | 20,783,600 | 46.99 | 49.61 | 46.29 | 48.94 | 00:00:00 | | 2011-08-29 | 14,572,200 | 49.65 | 51.07 | 49.44 | 50.92 | 00:00:00 | | 2011-08-30 | 15,801,300 | 50.55 | 51.70 | 50.17 | 51.24 | 00:00:00 | | 2011-08-31 | 15,897,300 | 51.84 | 52.16 | 50.90 | 51.46 | 00:00:00 | | 2011-09-01 | 13,660,000 | 51.92 | 52.87 | 51.02 | 51.06 | 00:00:00 | | 2011-09-02 | 14,692,800 | 49.98 | 50.45 | 49.25 | 49.68 | 00:00:00 | | 2011-09-06 | 14,432,600 | 48.40 | 49.56 | 47.60 | 49.45 | 00:00:00 | | 2011-09-07 | 18,934,900 | 50.34 | 51.69 | 50.27 | 51.69 | 00:00:00 | | 2011-09-08 | 18,431,400 | 51.57 | 53.28 | 51.29 | 51.55 | 00:00:00 | | 2011-09-09 | 19,825,100 | 51.07 | 51.27 | 49.80 | 50.40 | 00:00:00 | | 2011-09-12 | 16,409,200 | 49.61 | 51.43 | 49.61 | 51.39 | 00:00:00 | | 2011-09-13 | 18,400,800 | 51.48 | 52.52 | 51.40 | 52.32 | 00:00:00 | | 2011-09-14 | 15,498,700 | 52.60 | 53.75 | 51.88 | 53.07 | 00:00:00 | | 2011-09-15 | 16,107,300 | 53.74 | 53.92 | 52.45 | 53.63 | 00:00:00 | | 2011-09-16 | 19,353,600 | 53.80 | 53.94 | 53.12 | 53.87 | 00:00:00 | | 2011-09-19 | 12,027,400 | 53.06 | 53.91 | 52.41 | 53.67 | 00:00:00 | | 2011-09-20 | 14,759,300 | 53.92 | 54.30 | 53.04 | 53.11 | 00:00:00 | | 2011-09-21 | 15,156,800 | 52.88 | 53.69 | 51.65 | 51.66 | 00:00:00 | | 2011-09-22 | 24,362,400 | 49.99 | 51.26 | 48.96 | 50.03 | 00:00:00 | | 2011-09-23 | 18,270,000 | 49.77 | 50.70 | 49.25 | 50.29 | 00:00:00 | | 2011-09-26 | 20,218,700 | 50.39 | 50.89 | 49.24 | 50.58 | 00:00:00 | | 2011-09-27 | 16,746,200 | 51.55 | 52.78 | 50.75 | 51.78 | 00:00:00 | | 2011-09-28 | 11,527,300 | 52.10 | 52.52 | 50.97 | 51.06 | 00:00:00 | | 2011-09-29 | 17,633,700 | 51.90 | 52.22 | 48.81 | 50.13 | 00:00:00 | | 2011-09-30 | 18,776,200 | 49.46 | 50.30 | 48.63 | 48.63 | 00:00:00 | | 2011-10-03 | 27,986,500 | 48.21 | 49.35 | 47.38 | 47.65 | 00:00:00 | | 2011-10-04 | 26,093,400 | 47.06 | 49.56 | 46.40 | 49.43 | 00:00:00 | | 2011-10-05 | 18,589,300 | 49.63 | 50.90 | 49.33 | 50.77 | 00:00:00 | | 2011-10-06 | 14,772,800 | 50.58 | 50.96 | 50.00 | 50.87 | 00:00:00 | | 2011-10-07 | 14,967,900 | 50.94 | 51.00 | 49.64 | 50.23 | 00:00:00 | | 2011-10-10 | 11,462,600 | 51.01 | 52.14 | 50.59 | 52.09 | 00:00:00 | | 2011-10-11 | 10,261,400 | 52.02 | 52.11 | 51.51 | 51.65 | 00:00:00 | | 2011-10-12 | 11,140,800 | 52.30 | 52.94 | 52.02 | 52.04 | 00:00:00 | | 2011-10-13 | 12,541,000 | 51.94 | 53.41 | 51.90 | 53.31 | 00:00:00 | | 2011-10-14 | 16,257,800 | 54.05 | 55.03 | 53.84 | 54.98 | 00:00:00 | | 2011-10-17 | 10,745,800 | 54.70 | 54.90 | 53.34 | 53.64 | 00:00:00 | | 2011-10-18 | 13,141,700 | 53.60 | 54.95 | 53.08 | 54.56 | 00:00:00 | | 2011-10-19 | 15,090,300 | 53.80 | 54.43 | 52.36 | 52.60 | 00:00:00 | | 2011-10-20 | 17,086,100 | 52.81 | 53.26 | 51.72 | 52.01 | 00:00:00 | | 2011-10-21 | 18,194,900 | 52.76 | 52.84 | 51.48 | 52.02 | 00:00:00 | | 2011-10-24 | 11,234,700 | 52.40 | 53.80 | 52.36 | 53.61 | 00:00:00 | | 2011-10-25 | 12,847,600 | 53.41 | 53.70 | 52.20 | 52.32 | 00:00:00 | | 2011-10-26 | 20,141,700 | 52.82 | 52.83 | 50.79 | 51.60 | 00:00:00 | | 2011-10-27 | 17,147,900 | 53.09 | 54.00 | 52.50 | 53.52 | 00:00:00 | | 2011-10-28 | 11,445,300 | 53.41 | 53.50 | 52.71 | 53.23 | 00:00:00 | | 2011-10-31 | 21,405,200 | 52.68 | 53.11 | 51.60 | 51.60 | 00:00:00 | | 2011-11-01 | 22,660,500 | 49.92 | 50.82 | 49.78 | 50.14 | 00:00:00 | | 2011-11-02 | 26,757,000 | 51.10 | 52.32 | 51.07 | 52.18 | 00:00:00 | | 2011-11-03 | 44,713,900 | 56.28 | 56.96 | 54.76 | 56.11 | 00:00:00 | | 2011-11-04 | 21,851,700 | 55.14 | 56.67 | 55.11 | 56.50 | 00:00:00 | | 2011-11-07 | 14,850,000 | 55.80 | 56.99 | 55.80 | 56.92 | 00:00:00 | | 2011-11-08 | 12,956,900 | 57.14 | 57.29 | 56.26 | 57.03 | 00:00:00 | | 2011-11-09 | 15,984,600 | 55.68 | 56.50 | 54.95 | 55.41 | 00:00:00 | | 2011-11-10 | 11,669,600 | 56.14 | 56.22 | 54.65 | 55.21 | 00:00:00 | | 2011-11-11 | 12,743,100 | 55.92 | 56.99 | 55.66 | 56.62 | 00:00:00 | | 2011-11-14 | 16,660,300 | 56.57 | 57.50 | 56.44 | 57.10 | 00:00:00 | | 2011-11-15 | 13,231,100 | 56.78 | 57.75 | 56.48 | 57.40 | 00:00:00 | | 2011-11-16 | 15,504,500 | 56.72 | 57.97 | 56.31 | 56.88 | 00:00:00 | | 2011-11-17 | 19,433,700 | 56.64 | 57.17 | 55.41 | 56.38 | 00:00:00 | | 2011-11-18 | 14,375,500 | 56.55 | 56.56 | 55.44 | 55.67 | 00:00:00 | | 2011-11-21 | 15,544,300 | 54.39 | 54.77 | 53.80 | 54.27 | 00:00:00 | | 2011-11-22 | 13,234,300 | 53.94 | 55.02 | 53.93 | 54.48 | 00:00:00 | | 2011-11-23 | 24,129,500 | 53.42 | 53.48 | 51.60 | 52.03 | 00:00:00 | | 2011-11-25 | 8,318,700 | 51.68 | 53.00 | 51.68 | 51.86 | 00:00:00 | | 2011-11-28 | 12,526,700 | 53.42 | 54.04 | 53.19 | 53.94 | 00:00:00 | | 2011-11-29 | 13,534,500 | 53.99 | 54.58 | 52.85 | 53.11 | 00:00:00 | | 2011-11-30 | 18,229,000 | 54.80 | 55.12 | 54.08 | 54.80 | 00:00:00 | | 2011-12-01 | 9,834,300 | 54.70 | 55.09 | 54.36 | 54.73 | 00:00:00 | | 2011-12-02 | 12,762,900 | 55.40 | 55.70 | 54.29 | 54.34 | 00:00:00 | | 2011-12-05 | 14,662,200 | 55.17 | 55.18 | 53.69 | 54.49 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
