|
 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 | | 2013-05-14 | 8,986,200 | 65.01 | 65.32 | 64.74 | 65.32 | 00:00:00 | | 2013-05-15 | 10,591,200 | 65.33 | 65.60 | 65.04 | 65.54 | 00:00:00 | | 2013-05-16 | 11,532,100 | 65.43 | 66.20 | 65.36 | 65.64 | 00:00:00 | | 2013-05-17 | 11,528,400 | 66.22 | 66.67 | 65.57 | 66.61 | 00:00:00 | | 2013-05-20 | 10,222,500 | 66.30 | 66.60 | 66.01 | 66.10 | 00:00:00 | | 2013-05-21 | 11,231,000 | 65.68 | 66.21 | 65.60 | 65.76 | 00:00:00 | | 2013-05-22 | 13,391,500 | 65.63 | 66.15 | 64.88 | 65.23 | 00:00:00 | | 2013-05-23 | 19,154,200 | 64.59 | 64.93 | 63.63 | 63.91 | 00:00:00 | | 2013-05-24 | 10,522,400 | 63.70 | 64.35 | 63.51 | 64.26 | 00:00:00 | | 2013-05-28 | 10,913,300 | 64.64 | 64.88 | 64.02 | 64.07 | 00:00:00 | | 2013-05-29 | 13,122,300 | 63.78 | 64.30 | 63.50 | 64.11 | 00:00:00 | | 2013-05-30 | 10,866,800 | 64.13 | 64.76 | 64.03 | 64.18 | 00:00:00 | | 2013-05-31 | 12,413,500 | 63.90 | 64.58 | 63.48 | 63.48 | 00:00:00 | | 2013-06-03 | 13,371,100 | 63.37 | 63.67 | 62.69 | 63.23 | 00:00:00 | | 2013-06-04 | 14,394,800 | 63.43 | 64.04 | 63.20 | 63.71 | 00:00:00 | | 2013-06-05 | 10,345,000 | 63.65 | 63.65 | 62.68 | 63.15 | 00:00:00 | | 2013-06-06 | 10,775,900 | 63.34 | 63.82 | 62.53 | 62.97 | 00:00:00 | | 2013-06-07 | 29,483,700 | 62.90 | 63.11 | 61.42 | 62.10 | 00:00:00 | | 2013-06-10 | 11,084,000 | 62.11 | 62.20 | 61.67 | 62.03 | 00:00:00 | | 2013-06-11 | 11,794,100 | 61.47 | 62.05 | 61.15 | 61.66 | 00:00:00 | | 2013-06-12 | 14,631,700 | 61.97 | 61.97 | 61.01 | 61.11 | 00:00:00 | | 2013-06-13 | 11,578,600 | 61.22 | 62.12 | 60.75 | 61.96 | 00:00:00 | | 2013-06-14 | 9,871,600 | 61.79 | 61.93 | 61.34 | 61.38 | 00:00:00 | | 2013-06-17 | 13,528,500 | 61.61 | 62.35 | 61.49 | 62.07 | 00:00:00 | | 2013-06-18 | 11,624,400 | 62.29 | 62.73 | 62.01 | 62.38 | 00:00:00 | | 2013-06-19 | 11,231,900 | 62.63 | 62.80 | 61.83 | 61.91 | 00:00:00 | | 2013-06-20 | 14,425,500 | 61.40 | 61.86 | 60.67 | 60.92 | 00:00:00 | | 2013-06-21 | 25,052,800 | 60.93 | 61.05 | 60.22 | 60.67 | 00:00:00 | | 2013-06-24 | 17,769,700 | 60.00 | 60.21 | 59.46 | 59.88 | 00:00:00 | | 2013-06-25 | 21,204,900 | 60.42 | 62.38 | 60.37 | 61.81 | 00:00:00 | | 2013-06-26 | 22,000,700 | 62.56 | 62.92 | 61.17 | 61.27 | 00:00:00 | | 2013-06-27 | 14,249,000 | 61.63 | 61.77 | 60.66 | 61.08 | 00:00:00 | | 2013-06-28 | 13,533,100 | 60.64 | 61.63 | 60.55 | 61.09 | 00:00:00 | | 2013-07-01 | 7,457,400 | 61.49 | 61.61 | 60.90 | 60.96 | 00:00:00 | | 2013-07-02 | 7,922,200 | 60.74 | 61.24 | 60.63 | 60.92 | 00:00:00 | | 2013-07-03 | 4,380,100 | 60.74 | 61.34 | 60.66 | 60.91 | 00:00:00 | | 2013-07-05 | 11,158,000 | 60.75 | 60.96 | 60.27 | 60.95 | 00:00:00 | | 2013-07-08 | 17,681,600 | 60.75 | 60.94 | 59.83 | 59.99 | 00:00:00 | | 2013-07-09 | 24,848,100 | 60.15 | 60.34 | 59.02 | 59.39 | 00:00:00 | | 2013-07-10 | 19,127,100 | 59.23 | 60.65 | 59.20 | 60.44 | 00:00:00 | | 2013-07-11 | 13,293,700 | 61.15 | 61.37 | 60.81 | 61.30 | 00:00:00 | | 2013-07-12 | 11,053,300 | 61.35 | 62.02 | 61.29 | 62.02 | 00:00:00 | | 2013-07-15 | 14,772,100 | 61.39 | 61.66 | 60.85 | 61.28 | 00:00:00 | | 2013-07-16 | 13,334,400 | 61.49 | 61.88 | 61.20 | 61.85 | 00:00:00 | | 2013-07-17 | 12,761,700 | 62.05 | 62.66 | 61.56 | 62.65 | 00:00:00 | | 2013-07-18 | 23,681,900 | 61.94 | 62.02 | 60.82 | 61.12 | 00:00:00 | | 2013-07-19 | 14,614,700 | 61.22 | 61.57 | 61.09 | 61.46 | 00:00:00 | | 2013-07-22 | 12,712,900 | 61.68 | 62.21 | 61.49 | 62.21 | 00:00:00 | | 2013-07-23 | 9,017,900 | 62.27 | 62.75 | 62.21 | 62.30 | 00:00:00 | | 2013-07-24 | 20,115,700 | 62.89 | 62.96 | 61.19 | 61.39 | 00:00:00 | | 2013-07-25 | 24,796,700 | 63.49 | 64.45 | 62.89 | 63.42 | 00:00:00 | | 2013-07-26 | 18,064,400 | 62.92 | 64.80 | 62.83 | 64.61 | 00:00:00 | | 2013-07-29 | 9,304,700 | 64.47 | 64.90 | 64.17 | 64.24 | 00:00:00 | | 2013-07-30 | 11,528,900 | 64.72 | 65.19 | 64.39 | 64.51 | 00:00:00 | | 2013-07-31 | 12,417,500 | 64.60 | 64.95 | 64.40 | 64.56 | 00:00:00 | | 2013-08-01 | 11,595,600 | 64.78 | 65.48 | 64.31 | 65.27 | 00:00:00 | | 2013-08-02 | 19,320,500 | 64.89 | 66.76 | 64.89 | 66.75 | 00:00:00 | | 2013-08-05 | 13,249,800 | 65.41 | 66.39 | 65.33 | 66.25 | 00:00:00 | | 2013-08-06 | 7,952,400 | 66.18 | 66.30 | 65.53 | 65.59 | 00:00:00 | | 2013-08-07 | 9,489,900 | 65.27 | 65.84 | 65.00 | 65.21 | 00:00:00 | | 2013-08-08 | 12,876,400 | 65.59 | 66.64 | 65.36 | 66.35 | 00:00:00 | | 2013-08-09 | 7,891,400 | 66.34 | 66.55 | 66.04 | 66.27 | 00:00:00 | | 2013-08-12 | 7,244,700 | 65.89 | 66.62 | 65.80 | 66.46 | 00:00:00 | | 2013-08-13 | 12,605,200 | 66.73 | 67.45 | 66.53 | 67.25 | 00:00:00 | | 2013-08-14 | 9,322,600 | 67.08 | 67.22 | 66.63 | 66.96 | 00:00:00 | | 2013-08-15 | 11,462,800 | 66.35 | 66.95 | 66.20 | 66.95 | 00:00:00 | | 2013-08-16 | 13,888,900 | 66.69 | 67.42 | 66.69 | 66.90 | 00:00:00 | | 2013-08-19 | 9,063,600 | 66.88 | 67.40 | 66.29 | 66.33 | 00:00:00 | | 2013-08-20 | 9,064,900 | 66.53 | 67.14 | 66.31 | 66.71 | 00:00:00 | | 2013-08-21 | 8,471,500 | 66.31 | 67.00 | 66.19 | 66.57 | 00:00:00 | | 2013-08-22 | 6,694,200 | 66.69 | 67.17 | 66.64 | 67.13 | 00:00:00 | | 2013-08-23 | 8,335,800 | 67.01 | 67.34 | 66.60 | 67.15 | 00:00:00 | | 2013-08-26 | 10,388,700 | 67.03 | 67.24 | 66.80 | 66.95 | 00:00:00 | | 2013-08-27 | 9,058,400 | 66.31 | 66.65 | 65.91 | 66.02 | 00:00:00 | | 2013-08-28 | 8,511,300 | 66.07 | 66.84 | 65.99 | 66.56 | 00:00:00 | | 2013-08-29 | 6,551,500 | 66.57 | 67.14 | 66.40 | 66.71 | 00:00:00 | | 2013-08-30 | 8,441,300 | 66.63 | 66.66 | 65.74 | 66.28 | 00:00:00 | | 2013-09-03 | 11,906,500 | 66.92 | 67.74 | 66.52 | 66.75 | 00:00:00 | | 2013-09-04 | 7,900,100 | 66.82 | 67.51 | 66.80 | 67.28 | 00:00:00 | | 2013-09-05 | 8,074,600 | 67.33 | 67.96 | 67.24 | 67.83 | 00:00:00 | | 2013-09-06 | 10,267,200 | 67.98 | 68.45 | 67.37 | 68.02 | 00:00:00 | | 2013-09-09 | 13,633,400 | 68.00 | 69.37 | 68.00 | 69.30 | 00:00:00 | | 2013-09-10 | 14,533,100 | 69.39 | 70.37 | 69.39 | 70.09 | 00:00:00 | | 2013-09-11 | 21,086,500 | 68.29 | 68.60 | 67.49 | 68.09 | 00:00:00 | | 2013-09-12 | 17,294,200 | 68.73 | 69.72 | 68.50 | 68.81 | 00:00:00 | | 2013-09-13 | 11,713,800 | 69.21 | 69.24 | 68.36 | 68.58 | 00:00:00 | | 2013-09-16 | 12,018,800 | 69.02 | 69.05 | 67.97 | 68.09 | 00:00:00 | | 2013-09-17 | 14,140,700 | 68.36 | 69.46 | 68.15 | 69.42 | 00:00:00 | | 2013-09-18 | 11,062,900 | 69.47 | 69.87 | 68.91 | 69.64 | 00:00:00 | | 2013-09-19 | 12,310,200 | 69.71 | 70.04 | 69.42 | 69.46 | 00:00:00 | | 2013-09-20 | 18,278,300 | 69.52 | 69.89 | 69.00 | 69.06 | 00:00:00 | | 2013-09-23 | 13,520,800 | 70.00 | 70.23 | 68.88 | 68.98 | 00:00:00 | | 2013-09-24 | 8,067,600 | 68.72 | 68.91 | 68.14 | 68.51 | 00:00:00 | | 2013-09-25 | 7,053,700 | 68.44 | 69.07 | 68.26 | 68.75 | 00:00:00 | | 2013-09-26 | 4,987,100 | 69.08 | 69.35 | 68.70 | 68.87 | 00:00:00 | | 2013-09-27 | 10,850,300 | 68.19 | 68.28 | 67.08 | 67.38 | 00:00:00 | | 2013-09-30 | 8,551,800 | 66.94 | 67.59 | 66.55 | 67.32 | 00:00:00 | | 2013-10-01 | 6,876,700 | 67.40 | 67.88 | 67.17 | 67.49 | 00:00:00 | | 2013-10-02 | 6,106,600 | 67.03 | 67.74 | 66.95 | 67.68 | 00:00:00 | | 2013-10-03 | 6,164,200 | 67.72 | 67.72 | 66.70 | 67.11 | 00:00:00 | | 2013-10-04 | 7,852,400 | 67.25 | 68.19 | 67.13 | 68.02 | 00:00:00 | | 2013-10-07 | 11,816,900 | 66.39 | 67.65 | 66.30 | 67.19 | 00:00:00 | | 2013-10-08 | 8,077,900 | 67.18 | 67.23 | 66.26 | 66.35 | 00:00:00 | | 2013-10-09 | 11,099,600 | 66.55 | 66.58 | 65.47 | 65.71 | 00:00:00 | | 2013-10-10 | 7,416,700 | 66.22 | 66.97 | 66.00 | 66.84 | 00:00:00 | | 2013-10-11 | 7,119,400 | 66.96 | 67.60 | 66.59 | 67.55 | 00:00:00 | | 2013-10-14 | 5,548,100 | 67.11 | 67.94 | 66.92 | 67.75 | 00:00:00 | | 2013-10-15 | 7,727,500 | 68.00 | 68.70 | 67.80 | 68.17 | 00:00:00 | | 2013-10-16 | 8,224,800 | 68.50 | 69.10 | 68.39 | 68.87 | 00:00:00 | | 2013-10-17 | 7,436,700 | 68.29 | 68.76 | 67.85 | 68.70 | 00:00:00 | | 2013-10-18 | 8,135,600 | 68.47 | 68.97 | 68.22 | 68.40 | 00:00:00 | | 2013-10-21 | 5,636,100 | 68.51 | 68.95 | 68.36 | 68.77 | 00:00:00 | | 2013-10-22 | 8,090,900 | 68.85 | 69.25 | 68.79 | 68.92 | 00:00:00 | | 2013-10-23 | 13,641,800 | 68.26 | 68.50 | 66.92 | 67.04 | 00:00:00 | | 2013-10-24 | 7,021,700 | 67.46 | 67.51 | 66.82 | 66.94 | 00:00:00 | | 2013-10-25 | 10,251,700 | 67.20 | 68.27 | 67.00 | 68.27 | 00:00:00 | | 2013-10-28 | 7,640,600 | 68.39 | 68.62 | 67.96 | 68.54 | 00:00:00 | | 2013-10-29 | 8,197,800 | 68.73 | 69.39 | 68.60 | 68.93 | 00:00:00 | | 2013-10-30 | 7,184,700 | 68.99 | 69.35 | 68.83 | 69.04 | 00:00:00 | | 2013-10-31 | 11,205,000 | 69.19 | 69.98 | 68.76 | 69.49 | 00:00:00 | | 2013-11-01 | 10,807,200 | 69.53 | 70.00 | 69.32 | 69.90 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
