|
 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 2024-05-08 | | | Date | Volume | Open | High | Low | Close | Time | | 2011-12-05 | 14,662,200 | 55.17 | 55.18 | 53.69 | 54.49 | 00:00:00 | | 2011-12-06 | 10,991,200 | 54.61 | 55.16 | 54.05 | 54.83 | 00:00:00 | | 2011-12-07 | 13,303,600 | 54.53 | 54.74 | 53.55 | 54.45 | 00:00:00 | | 2011-12-08 | 15,566,800 | 54.05 | 54.99 | 53.88 | 54.07 | 00:00:00 | | 2011-12-09 | 11,624,600 | 53.99 | 55.40 | 53.75 | 55.18 | 00:00:00 | | 2011-12-12 | 9,916,800 | 54.41 | 54.86 | 54.00 | 54.78 | 00:00:00 | | 2011-12-13 | 13,921,800 | 55.39 | 55.73 | 53.79 | 54.19 | 00:00:00 | | 2011-12-14 | 12,866,900 | 54.18 | 54.31 | 52.69 | 53.10 | 00:00:00 | | 2011-12-15 | 11,703,900 | 53.75 | 53.77 | 52.19 | 52.55 | 00:00:00 | | 2011-12-16 | 19,842,900 | 52.90 | 53.83 | 52.42 | 52.61 | 00:00:00 | | 2011-12-19 | 11,687,300 | 53.00 | 53.07 | 51.76 | 51.92 | 00:00:00 | | 2011-12-20 | 14,330,300 | 52.87 | 54.34 | 52.79 | 54.11 | 00:00:00 | | 2011-12-21 | 9,900,600 | 54.19 | 54.40 | 52.80 | 53.49 | 00:00:00 | | 2011-12-22 | 8,842,100 | 53.49 | 54.52 | 53.46 | 54.38 | 00:00:00 | | 2011-12-23 | 5,670,400 | 54.60 | 54.74 | 53.95 | 54.63 | 00:00:00 | | 2011-12-27 | 6,505,300 | 54.30 | 54.99 | 54.01 | 54.87 | 00:00:00 | | 2011-12-28 | 7,060,400 | 54.80 | 54.95 | 54.08 | 54.34 | 00:00:00 | | 2011-12-29 | 5,869,300 | 54.46 | 54.94 | 54.43 | 54.85 | 00:00:00 | | 2011-12-30 | 4,839,700 | 54.68 | 54.99 | 54.66 | 54.70 | 00:00:00 | | 2012-01-03 | 11,238,300 | 55.88 | 55.98 | 54.67 | 55.27 | 00:00:00 | | 2012-01-04 | 17,589,100 | 55.22 | 56.20 | 54.56 | 55.83 | 00:00:00 | | 2012-01-05 | 11,518,500 | 55.87 | 56.20 | 55.29 | 56.06 | 00:00:00 | | 2012-01-06 | 8,040,100 | 55.91 | 56.40 | 55.86 | 56.16 | 00:00:00 | | 2012-01-09 | 12,663,500 | 56.14 | 56.36 | 55.43 | 55.91 | 00:00:00 | | 2012-01-10 | 11,673,300 | 56.56 | 56.60 | 55.72 | 55.75 | 00:00:00 | | 2012-01-11 | 7,140,200 | 55.75 | 56.03 | 55.55 | 55.62 | 00:00:00 | | 2012-01-12 | 11,387,500 | 55.61 | 56.51 | 55.48 | 56.33 | 00:00:00 | | 2012-01-13 | 10,517,600 | 55.94 | 56.73 | 55.92 | 56.54 | 00:00:00 | | 2012-01-17 | 12,411,500 | 56.93 | 57.74 | 56.72 | 57.14 | 00:00:00 | | 2012-01-18 | 13,313,700 | 57.12 | 57.91 | 56.96 | 57.59 | 00:00:00 | | 2012-01-19 | 13,298,900 | 57.71 | 58.24 | 57.47 | 58.00 | 00:00:00 | | 2012-01-20 | 16,538,600 | 58.02 | 58.10 | 57.47 | 57.73 | 00:00:00 | | 2012-01-23 | 13,223,800 | 57.94 | 58.72 | 57.86 | 58.15 | 00:00:00 | | 2012-01-24 | 11,490,300 | 57.76 | 58.68 | 57.57 | 58.68 | 00:00:00 | | 2012-01-25 | 21,441,100 | 59.12 | 59.50 | 58.53 | 58.99 | 00:00:00 | | 2012-01-26 | 20,419,500 | 59.13 | 59.35 | 57.54 | 57.81 | 00:00:00 | | 2012-01-27 | 10,295,900 | 57.55 | 58.15 | 57.54 | 57.79 | 00:00:00 | | 2012-01-30 | 13,061,700 | 57.24 | 58.64 | 57.03 | 58.63 | 00:00:00 | | 2012-01-31 | 13,551,300 | 58.95 | 59.35 | 58.60 | 58.82 | 00:00:00 | | 2012-02-01 | 27,691,400 | 59.48 | 59.75 | 58.79 | 59.56 | 00:00:00 | | 2012-02-02 | 34,830,000 | 61.03 | 61.95 | 60.60 | 60.73 | 00:00:00 | | 2012-02-03 | 17,428,700 | 60.99 | 61.33 | 60.61 | 61.06 | 00:00:00 | | 2012-02-06 | 11,060,800 | 60.82 | 61.12 | 60.54 | 61.07 | 00:00:00 | | 2012-02-07 | 12,395,300 | 60.81 | 61.62 | 60.54 | 61.55 | 00:00:00 | | 2012-02-08 | 11,454,900 | 61.42 | 61.67 | 60.94 | 61.47 | 00:00:00 | | 2012-02-09 | 13,895,400 | 61.59 | 61.99 | 61.39 | 61.94 | 00:00:00 | | 2012-02-10 | 10,376,500 | 61.43 | 61.80 | 61.24 | 61.73 | 00:00:00 | | 2012-02-13 | 9,318,000 | 61.99 | 61.99 | 61.20 | 61.74 | 00:00:00 | | 2012-02-14 | 8,913,400 | 61.52 | 61.71 | 61.10 | 61.71 | 00:00:00 | | 2012-02-15 | 10,839,600 | 61.81 | 61.99 | 61.36 | 61.58 | 00:00:00 | | 2012-02-16 | 12,328,800 | 61.79 | 62.40 | 61.56 | 62.27 | 00:00:00 | | 2012-02-17 | 14,729,200 | 62.26 | 62.71 | 62.00 | 62.52 | 00:00:00 | | 2012-02-21 | 8,631,500 | 62.66 | 62.93 | 62.35 | 62.78 | 00:00:00 | | 2012-02-22 | 7,782,600 | 62.65 | 62.94 | 62.44 | 62.55 | 00:00:00 | | 2012-02-23 | 12,639,300 | 62.55 | 63.66 | 62.32 | 63.51 | 00:00:00 | | 2012-02-24 | 7,904,800 | 63.80 | 63.81 | 63.37 | 63.44 | 00:00:00 | | 2012-02-27 | 9,785,200 | 62.90 | 63.61 | 62.75 | 63.31 | 00:00:00 | | 2012-02-28 | 12,045,600 | 63.40 | 63.45 | 62.49 | 62.68 | 00:00:00 | | 2012-02-29 | 13,508,600 | 62.66 | 62.97 | 62.00 | 62.18 | 00:00:00 | | 2012-03-01 | 9,941,100 | 62.21 | 62.89 | 62.15 | 62.61 | 00:00:00 | | 2012-03-02 | 6,715,500 | 62.68 | 62.74 | 62.16 | 62.43 | 00:00:00 | | 2012-03-05 | 9,243,000 | 62.23 | 62.32 | 61.51 | 62.11 | 00:00:00 | | 2012-03-06 | 14,198,800 | 61.77 | 62.45 | 60.93 | 61.56 | 00:00:00 | | 2012-03-07 | 12,337,300 | 61.81 | 62.95 | 61.49 | 62.72 | 00:00:00 | | 2012-03-08 | 10,566,200 | 62.99 | 63.64 | 62.87 | 63.32 | 00:00:00 | | 2012-03-09 | 12,233,300 | 63.59 | 64.28 | 63.43 | 63.93 | 00:00:00 | | 2012-03-12 | 7,606,300 | 63.95 | 64.19 | 63.46 | 63.85 | 00:00:00 | | 2012-03-13 | 11,897,700 | 64.16 | 64.89 | 64.15 | 64.85 | 00:00:00 | | 2012-03-14 | 15,126,300 | 64.81 | 65.56 | 64.70 | 65.11 | 00:00:00 | | 2012-03-15 | 10,019,900 | 65.28 | 65.49 | 64.88 | 65.21 | 00:00:00 | | 2012-03-16 | 17,787,900 | 65.17 | 65.62 | 65.08 | 65.41 | 00:00:00 | | 2012-03-19 | 14,613,100 | 65.84 | 67.00 | 65.54 | 66.75 | 00:00:00 | | 2012-03-20 | 11,400,500 | 66.43 | 66.82 | 66.33 | 66.75 | 00:00:00 | | 2012-03-21 | 13,452,600 | 66.85 | 66.90 | 65.90 | 66.43 | 00:00:00 | | 2012-03-22 | 7,652,100 | 66.23 | 66.41 | 65.95 | 66.29 | 00:00:00 | | 2012-03-23 | 9,777,200 | 66.50 | 66.74 | 65.69 | 66.68 | 00:00:00 | | 2012-03-26 | 17,106,600 | 67.34 | 68.71 | 67.30 | 68.59 | 00:00:00 | | 2012-03-27 | 10,089,300 | 68.59 | 68.87 | 68.34 | 68.49 | 00:00:00 | | 2012-03-28 | 10,022,800 | 68.18 | 68.68 | 67.34 | 68.12 | 00:00:00 | | 2012-03-29 | 8,426,900 | 67.88 | 67.99 | 67.30 | 67.93 | 00:00:00 | | 2012-03-30 | 8,117,900 | 68.25 | 68.28 | 67.76 | 68.06 | 00:00:00 | | 2012-04-02 | 10,440,400 | 68.25 | 68.83 | 67.50 | 68.32 | 00:00:00 | | 2012-04-03 | 10,812,400 | 68.41 | 68.77 | 67.73 | 68.13 | 00:00:00 | | 2012-04-04 | 10,898,900 | 67.34 | 67.71 | 66.84 | 67.39 | 00:00:00 | | 2012-04-05 | 16,000,100 | 67.31 | 67.60 | 67.07 | 67.19 | 00:00:00 | | 2012-04-09 | 9,976,300 | 66.12 | 67.77 | 65.58 | 66.50 | 00:00:00 | | 2012-04-10 | 17,300,900 | 66.68 | 67.10 | 66.07 | 66.22 | 00:00:00 | | 2012-04-11 | 11,825,700 | 66.92 | 67.50 | 66.10 | 66.22 | 00:00:00 | | 2012-04-12 | 15,714,300 | 66.52 | 68.57 | 66.32 | 68.33 | 00:00:00 | | 2012-04-13 | 15,743,500 | 68.00 | 68.13 | 66.59 | 66.67 | 00:00:00 | | 2012-04-16 | 16,189,600 | 67.34 | 67.50 | 65.53 | 66.25 | 00:00:00 | | 2012-04-17 | 14,001,700 | 66.77 | 67.88 | 66.43 | 67.23 | 00:00:00 | | 2012-04-18 | 21,858,400 | 67.45 | 67.50 | 66.54 | 66.99 | 00:00:00 | | 2012-04-19 | 41,688,100 | 63.47 | 64.85 | 62.26 | 62.56 | 00:00:00 | | 2012-04-20 | 23,033,000 | 62.84 | 63.31 | 62.22 | 62.25 | 00:00:00 | | 2012-04-23 | 14,149,300 | 61.82 | 62.04 | 61.36 | 61.56 | 00:00:00 | | 2012-04-24 | 15,974,500 | 61.50 | 62.46 | 61.26 | 61.86 | 00:00:00 | | 2012-04-25 | 16,700,900 | 63.03 | 63.51 | 62.66 | 63.26 | 00:00:00 | | 2012-04-26 | 11,419,800 | 63.32 | 63.99 | 63.10 | 63.91 | 00:00:00 | | 2012-04-27 | 7,323,100 | 64.37 | 64.49 | 63.92 | 64.18 | 00:00:00 | | 2012-04-30 | 8,570,800 | 63.98 | 64.13 | 63.40 | 63.83 | 00:00:00 | | 2012-05-01 | 10,756,200 | 63.82 | 64.63 | 63.39 | 63.64 | 00:00:00 | | 2012-05-02 | 10,374,400 | 63.21 | 64.30 | 62.76 | 64.24 | 00:00:00 | | 2012-05-03 | 8,055,800 | 64.48 | 64.72 | 63.46 | 63.55 | 00:00:00 | | 2012-05-04 | 14,060,800 | 63.04 | 63.07 | 61.38 | 61.91 | 00:00:00 | | 2012-05-07 | 8,798,200 | 61.28 | 62.31 | 61.25 | 61.92 | 00:00:00 | | 2012-05-08 | 14,090,600 | 61.73 | 62.81 | 60.86 | 62.67 | 00:00:00 | | 2012-05-09 | 12,259,900 | 61.95 | 62.90 | 61.81 | 62.01 | 00:00:00 | | 2012-05-10 | 8,300,000 | 62.59 | 62.80 | 62.22 | 62.48 | 00:00:00 | | 2012-05-11 | 9,305,500 | 62.05 | 63.06 | 61.57 | 61.86 | 00:00:00 | | 2012-05-14 | 7,552,900 | 61.17 | 62.13 | 60.97 | 61.46 | 00:00:00 | | 2012-05-15 | 10,579,300 | 61.55 | 62.50 | 61.27 | 61.44 | 00:00:00 | | 2012-05-16 | 21,045,600 | 61.66 | 61.93 | 59.07 | 59.11 | 00:00:00 | | 2012-05-17 | 24,028,100 | 59.26 | 59.36 | 56.55 | 57.16 | 00:00:00 | | 2012-05-18 | 20,135,200 | 57.46 | 58.30 | 55.72 | 55.98 | 00:00:00 | | 2012-05-21 | 20,321,700 | 55.85 | 57.58 | 55.85 | 57.22 | 00:00:00 | | 2012-05-22 | 16,014,200 | 57.41 | 58.30 | 57.35 | 57.93 | 00:00:00 | | 2012-05-23 | 15,300,000 | 57.50 | 58.42 | 57.09 | 58.14 | 00:00:00 | | 2012-05-24 | 13,447,300 | 58.41 | 58.68 | 56.65 | 57.15 | 00:00:00 | | 2012-05-25 | 8,024,300 | 57.20 | 57.73 | 57.00 | 57.32 | 00:00:00 | | 2012-05-29 | 10,972,600 | 57.90 | 58.75 | 57.61 | 58.39 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
