|
 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 | | 2012-11-19 | 12,168,800 | 62.50 | 62.55 | 62.05 | 62.09 | 00:00:00 | | 2012-11-20 | 9,751,700 | 61.95 | 62.33 | 61.38 | 62.14 | 00:00:00 | | 2012-11-21 | 7,841,800 | 62.17 | 62.55 | 61.88 | 62.14 | 00:00:00 | | 2012-11-23 | 4,803,200 | 62.35 | 63.16 | 62.20 | 63.13 | 00:00:00 | | 2012-11-26 | 11,120,000 | 62.75 | 63.04 | 62.04 | 62.49 | 00:00:00 | | 2012-11-27 | 9,150,100 | 62.61 | 62.72 | 61.93 | 62.26 | 00:00:00 | | 2012-11-28 | 9,932,500 | 61.86 | 62.68 | 61.67 | 62.65 | 00:00:00 | | 2012-11-29 | 11,977,500 | 63.05 | 63.68 | 62.88 | 63.35 | 00:00:00 | | 2012-11-30 | 13,017,300 | 63.62 | 63.81 | 63.16 | 63.62 | 00:00:00 | | 2012-12-03 | 8,558,400 | 63.91 | 63.95 | 63.24 | 63.37 | 00:00:00 | | 2012-12-04 | 10,194,200 | 63.44 | 63.58 | 63.00 | 63.47 | 00:00:00 | | 2012-12-05 | 11,632,000 | 63.09 | 63.98 | 62.97 | 63.63 | 00:00:00 | | 2012-12-06 | 8,947,000 | 63.60 | 64.20 | 63.40 | 64.20 | 00:00:00 | | 2012-12-07 | 9,271,900 | 64.32 | 64.40 | 63.48 | 63.86 | 00:00:00 | | 2012-12-10 | 7,277,600 | 63.80 | 64.24 | 63.67 | 63.93 | 00:00:00 | | 2012-12-11 | 9,745,700 | 64.17 | 64.67 | 64.09 | 64.35 | 00:00:00 | | 2012-12-12 | 11,690,000 | 64.51 | 64.72 | 63.33 | 63.49 | 00:00:00 | | 2012-12-13 | 12,997,200 | 63.07 | 64.01 | 62.50 | 62.76 | 00:00:00 | | 2012-12-14 | 37,041,800 | 61.58 | 61.97 | 59.44 | 59.83 | 00:00:00 | | 2012-12-17 | 20,747,200 | 60.21 | 62.06 | 59.90 | 62.04 | 00:00:00 | | 2012-12-18 | 12,934,000 | 62.40 | 63.45 | 62.15 | 63.36 | 00:00:00 | | 2012-12-19 | 14,141,800 | 63.31 | 63.54 | 62.53 | 62.55 | 00:00:00 | | 2012-12-20 | 10,469,400 | 62.93 | 63.16 | 62.53 | 62.86 | 00:00:00 | | 2012-12-21 | 20,090,400 | 61.51 | 62.51 | 61.36 | 61.61 | 00:00:00 | | 2012-12-24 | 5,774,900 | 61.50 | 61.95 | 61.40 | 61.90 | 00:00:00 | | 2012-12-26 | 7,072,600 | 61.88 | 62.26 | 61.30 | 61.59 | 00:00:00 | | 2012-12-27 | 8,218,400 | 61.57 | 61.75 | 60.72 | 61.51 | 00:00:00 | | 2012-12-28 | 7,946,400 | 61.15 | 61.60 | 60.55 | 60.64 | 00:00:00 | | 2012-12-31 | 15,214,600 | 60.52 | 62.25 | 60.22 | 61.86 | 00:00:00 | | 2013-01-02 | 17,582,200 | 63.58 | 64.75 | 63.54 | 64.75 | 00:00:00 | | 2013-01-03 | 14,118,200 | 64.82 | 65.19 | 64.09 | 64.45 | 00:00:00 | | 2013-01-04 | 13,918,300 | 64.10 | 64.35 | 63.22 | 63.50 | 00:00:00 | | 2013-01-07 | 10,310,100 | 63.35 | 64.24 | 63.16 | 64.01 | 00:00:00 | | 2013-01-08 | 12,856,700 | 64.56 | 64.64 | 63.60 | 63.91 | 00:00:00 | | 2013-01-09 | 12,374,300 | 64.35 | 64.96 | 64.27 | 64.88 | 00:00:00 | | 2013-01-10 | 13,114,000 | 65.47 | 65.53 | 64.39 | 64.78 | 00:00:00 | | 2013-01-11 | 6,759,000 | 64.78 | 65.00 | 64.33 | 64.90 | 00:00:00 | | 2013-01-14 | 12,726,100 | 64.29 | 64.67 | 63.76 | 64.24 | 00:00:00 | | 2013-01-15 | 6,391,800 | 63.75 | 64.47 | 63.52 | 64.44 | 00:00:00 | | 2013-01-16 | 10,131,800 | 64.54 | 65.04 | 64.27 | 64.79 | 00:00:00 | | 2013-01-17 | 7,733,500 | 64.92 | 65.32 | 64.80 | 65.14 | 00:00:00 | | 2013-01-18 | 12,459,700 | 64.73 | 65.07 | 64.46 | 64.68 | 00:00:00 | | 2013-01-22 | 8,341,000 | 64.73 | 64.88 | 64.06 | 64.68 | 00:00:00 | | 2013-01-23 | 9,241,500 | 64.90 | 65.30 | 64.66 | 64.89 | 00:00:00 | | 2013-01-24 | 12,751,400 | 63.95 | 64.95 | 63.85 | 64.40 | 00:00:00 | | 2013-01-25 | 15,995,900 | 64.18 | 64.52 | 63.37 | 63.66 | 00:00:00 | | 2013-01-28 | 12,237,400 | 63.47 | 64.04 | 63.46 | 63.67 | 00:00:00 | | 2013-01-29 | 12,087,400 | 63.62 | 63.96 | 62.33 | 63.45 | 00:00:00 | | 2013-01-30 | 19,181,200 | 63.65 | 64.12 | 63.25 | 63.53 | 00:00:00 | | 2013-01-31 | 27,660,800 | 67.09 | 67.44 | 65.96 | 66.02 | 00:00:00 | | 2013-02-01 | 14,841,200 | 66.40 | 66.80 | 65.63 | 66.73 | 00:00:00 | | 2013-02-04 | 14,311,500 | 66.25 | 67.10 | 65.36 | 65.64 | 00:00:00 | | 2013-02-05 | 12,356,800 | 66.18 | 67.15 | 65.88 | 66.95 | 00:00:00 | | 2013-02-06 | 11,195,700 | 66.52 | 67.20 | 66.47 | 67.18 | 00:00:00 | | 2013-02-07 | 11,521,200 | 67.12 | 67.33 | 66.02 | 66.54 | 00:00:00 | | 2013-02-08 | 7,396,300 | 66.90 | 67.45 | 66.32 | 66.95 | 00:00:00 | | 2013-02-11 | 6,653,800 | 67.00 | 67.31 | 66.75 | 67.18 | 00:00:00 | | 2013-02-12 | 16,455,700 | 66.36 | 66.42 | 65.53 | 65.89 | 00:00:00 | | 2013-02-13 | 8,951,700 | 66.20 | 66.24 | 65.20 | 65.45 | 00:00:00 | | 2013-02-14 | 13,771,100 | 65.12 | 65.70 | 65.03 | 65.53 | 00:00:00 | | 2013-02-15 | 11,356,700 | 65.71 | 66.25 | 65.11 | 65.43 | 00:00:00 | | 2013-02-19 | 7,488,500 | 65.75 | 65.88 | 65.31 | 65.67 | 00:00:00 | | 2013-02-20 | 12,388,400 | 66.01 | 66.06 | 64.49 | 65.27 | 00:00:00 | | 2013-02-21 | 11,749,500 | 65.20 | 65.43 | 64.32 | 64.82 | 00:00:00 | | 2013-02-22 | 7,070,300 | 65.21 | 65.77 | 64.67 | 64.94 | 00:00:00 | | 2013-02-25 | 13,078,300 | 65.39 | 67.45 | 64.80 | 64.80 | 00:00:00 | | 2013-02-26 | 10,027,200 | 64.97 | 65.54 | 64.97 | 65.27 | 00:00:00 | | 2013-02-27 | 8,976,900 | 65.24 | 66.15 | 65.00 | 65.64 | 00:00:00 | | 2013-02-28 | 9,596,300 | 65.82 | 66.22 | 65.61 | 65.64 | 00:00:00 | | 2013-03-01 | 11,186,800 | 65.34 | 66.65 | 65.16 | 66.30 | 00:00:00 | | 2013-03-04 | 7,969,900 | 66.05 | 66.65 | 65.86 | 66.63 | 00:00:00 | | 2013-03-05 | 16,205,100 | 67.52 | 68.50 | 67.51 | 67.97 | 00:00:00 | | 2013-03-06 | 16,966,700 | 67.48 | 67.52 | 66.22 | 66.67 | 00:00:00 | | 2013-03-07 | 9,305,400 | 66.97 | 67.10 | 66.40 | 66.79 | 00:00:00 | | 2013-03-08 | 8,590,100 | 67.33 | 67.92 | 66.50 | 66.65 | 00:00:00 | | 2013-03-11 | 6,559,800 | 66.73 | 66.93 | 66.31 | 66.70 | 00:00:00 | | 2013-03-12 | 9,115,600 | 66.71 | 67.09 | 66.37 | 67.04 | 00:00:00 | | 2013-03-13 | 9,621,500 | 67.01 | 67.50 | 66.66 | 66.75 | 00:00:00 | | 2013-03-14 | 9,262,200 | 67.00 | 67.06 | 66.36 | 66.57 | 00:00:00 | | 2013-03-15 | 26,182,100 | 66.42 | 66.58 | 64.74 | 64.97 | 00:00:00 | | 2013-03-18 | 14,183,900 | 64.41 | 64.80 | 63.40 | 64.56 | 00:00:00 | | 2013-03-19 | 10,231,800 | 64.69 | 65.00 | 63.91 | 64.72 | 00:00:00 | | 2013-03-20 | 12,407,900 | 65.41 | 66.10 | 64.74 | 65.74 | 00:00:00 | | 2013-03-21 | 9,215,100 | 65.70 | 66.12 | 65.06 | 65.35 | 00:00:00 | | 2013-03-22 | 8,231,600 | 65.69 | 66.05 | 65.60 | 65.92 | 00:00:00 | | 2013-03-25 | 9,045,800 | 66.19 | 66.19 | 65.28 | 65.67 | 00:00:00 | | 2013-03-26 | 9,802,400 | 65.99 | 66.69 | 65.87 | 66.62 | 00:00:00 | | 2013-03-27 | 6,659,800 | 66.17 | 66.74 | 65.76 | 66.68 | 00:00:00 | | 2013-03-28 | 7,899,200 | 66.64 | 67.00 | 66.53 | 66.94 | 00:00:00 | | 2013-04-01 | 8,706,400 | 66.70 | 66.84 | 65.61 | 66.00 | 00:00:00 | | 2013-04-02 | 9,208,000 | 66.50 | 66.71 | 65.90 | 66.25 | 00:00:00 | | 2013-04-03 | 10,656,000 | 66.50 | 66.65 | 65.94 | 65.97 | 00:00:00 | | 2013-04-04 | 7,932,700 | 65.98 | 66.30 | 65.34 | 65.81 | 00:00:00 | | 2013-04-05 | 10,245,000 | 64.67 | 65.25 | 64.55 | 65.16 | 00:00:00 | | 2013-04-08 | 5,605,800 | 65.14 | 65.86 | 65.09 | 65.86 | 00:00:00 | | 2013-04-09 | 12,057,800 | 66.00 | 66.20 | 65.32 | 65.96 | 00:00:00 | | 2013-04-10 | 11,095,100 | 66.28 | 67.65 | 66.19 | 67.29 | 00:00:00 | | 2013-04-11 | 11,181,700 | 67.24 | 67.60 | 66.62 | 67.03 | 00:00:00 | | 2013-04-12 | 10,766,100 | 67.02 | 67.07 | 66.09 | 66.68 | 00:00:00 | | 2013-04-15 | 9,738,200 | 66.23 | 66.67 | 65.43 | 65.49 | 00:00:00 | | 2013-04-16 | 10,073,000 | 65.78 | 66.18 | 65.38 | 65.81 | 00:00:00 | | 2013-04-17 | 14,208,300 | 65.08 | 65.18 | 64.01 | 64.23 | 00:00:00 | | 2013-04-18 | 15,041,400 | 64.99 | 65.59 | 63.25 | 63.64 | 00:00:00 | | 2013-04-19 | 12,205,100 | 63.62 | 64.12 | 63.03 | 63.93 | 00:00:00 | | 2013-04-22 | 11,160,200 | 64.09 | 64.59 | 63.58 | 64.58 | 00:00:00 | | 2013-04-23 | 9,919,900 | 64.95 | 65.49 | 64.61 | 65.35 | 00:00:00 | | 2013-04-24 | 17,846,000 | 66.00 | 66.56 | 65.81 | 66.00 | 00:00:00 | | 2013-04-25 | 56,907,000 | 62.81 | 63.05 | 61.79 | 62.44 | 00:00:00 | | 2013-04-26 | 28,621,800 | 62.51 | 62.68 | 61.47 | 61.52 | 00:00:00 | | 2013-04-29 | 22,797,600 | 61.80 | 62.11 | 61.52 | 61.61 | 00:00:00 | | 2013-04-30 | 21,041,900 | 61.60 | 62.12 | 61.25 | 61.60 | 00:00:00 | | 2013-05-01 | 14,881,300 | 61.43 | 62.07 | 61.43 | 61.92 | 00:00:00 | | 2013-05-02 | 15,142,600 | 62.14 | 63.01 | 61.93 | 62.89 | 00:00:00 | | 2013-05-03 | 10,548,800 | 63.52 | 63.85 | 63.31 | 63.77 | 00:00:00 | | 2013-05-06 | 10,558,100 | 63.82 | 64.32 | 63.74 | 63.86 | 00:00:00 | | 2013-05-07 | 9,706,700 | 63.81 | 64.22 | 63.53 | 63.97 | 00:00:00 | | 2013-05-08 | 11,134,400 | 63.90 | 64.50 | 63.90 | 64.12 | 00:00:00 | | 2013-05-09 | 9,502,100 | 64.21 | 64.50 | 63.93 | 64.11 | 00:00:00 | | 2013-05-10 | 9,430,400 | 64.01 | 64.64 | 64.01 | 64.64 | 00:00:00 | | 2013-05-13 | 9,940,700 | 64.34 | 65.07 | 64.18 | 64.82 | 00:00:00 | | 2013-05-14 | 8,986,200 | 65.01 | 65.32 | 64.74 | 65.32 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
