|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2000-12-13 | 31,667,600 | 92.25 | 95.62 | 91.06 | 91.31 | 00:00:00 | | 2000-12-14 | 21,760,400 | 91.06 | 94.50 | 87.75 | 88.06 | 00:00:00 | | 2000-12-15 | 57,547,800 | 85.38 | 86.50 | 79.00 | 79.56 | 00:00:00 | | 2000-12-18 | 31,734,000 | 81.25 | 86.75 | 81.25 | 85.44 | 00:00:00 | | 2000-12-19 | 37,262,600 | 86.25 | 92.81 | 83.12 | 83.44 | 00:00:00 | | 2000-12-20 | 44,586,200 | 81.88 | 84.00 | 74.25 | 77.12 | 00:00:00 | | 2000-12-21 | 35,720,200 | 77.12 | 82.50 | 74.25 | 75.81 | 00:00:00 | | 2000-12-22 | 32,830,200 | 78.62 | 85.00 | 78.50 | 85.00 | 00:00:00 | | 2000-12-26 | 16,418,600 | 84.25 | 86.12 | 80.62 | 83.81 | 00:00:00 | | 2000-12-27 | 26,665,200 | 84.31 | 90.12 | 84.00 | 89.88 | 00:00:00 | | 2000-12-28 | 20,138,800 | 89.69 | 90.62 | 86.62 | 89.38 | 00:00:00 | | 2000-12-29 | 23,929,400 | 89.50 | 91.75 | 81.31 | 82.19 | 00:00:00 | | 2001-01-02 | 36,380,600 | 81.88 | 82.25 | 70.31 | 70.88 | 00:00:00 | | 2001-01-03 | 47,526,000 | 69.12 | 85.75 | 69.06 | 84.06 | 00:00:00 | | 2001-01-04 | 40,355,600 | 79.00 | 82.38 | 76.75 | 78.94 | 00:00:00 | | 2001-01-05 | 31,656,400 | 79.38 | 79.81 | 72.56 | 73.06 | 00:00:00 | | 2001-01-08 | 23,359,400 | 73.00 | 78.00 | 71.75 | 77.88 | 00:00:00 | | 2001-01-09 | 29,433,000 | 75.12 | 76.31 | 71.69 | 73.25 | 00:00:00 | | 2001-01-10 | 35,403,600 | 69.38 | 72.62 | 67.75 | 72.44 | 00:00:00 | | 2001-01-11 | 25,866,400 | 70.25 | 74.06 | 69.56 | 70.56 | 00:00:00 | | 2001-01-12 | 22,619,600 | 71.88 | 75.06 | 70.56 | 71.81 | 00:00:00 | | 2001-01-16 | 21,852,600 | 69.62 | 71.12 | 68.44 | 70.94 | 00:00:00 | | 2001-01-17 | 26,540,000 | 73.00 | 74.44 | 71.56 | 73.00 | 00:00:00 | | 2001-01-18 | 23,147,800 | 73.62 | 74.00 | 71.44 | 73.06 | 00:00:00 | | 2001-01-19 | 25,167,400 | 74.38 | 74.44 | 70.00 | 70.38 | 00:00:00 | | 2001-01-22 | 33,483,800 | 70.44 | 75.72 | 69.31 | 75.44 | 00:00:00 | | 2001-01-23 | 37,063,200 | 76.31 | 79.88 | 76.12 | 77.62 | 00:00:00 | | 2001-01-24 | 28,724,200 | 78.38 | 78.39 | 72.88 | 74.25 | 00:00:00 | | 2001-01-25 | 31,479,800 | 74.12 | 76.50 | 72.88 | 73.94 | 00:00:00 | | 2001-01-26 | 57,665,400 | 76.94 | 81.38 | 75.75 | 81.00 | 00:00:00 | | 2001-01-29 | 34,226,200 | 80.19 | 87.00 | 79.50 | 86.81 | 00:00:00 | | 2001-01-30 | 22,811,800 | 85.75 | 86.00 | 83.03 | 85.69 | 00:00:00 | | 2001-01-31 | 22,513,800 | 86.00 | 86.62 | 83.94 | 84.06 | 00:00:00 | | 2001-02-01 | 22,344,000 | 83.12 | 85.50 | 80.94 | 85.25 | 00:00:00 | | 2001-02-02 | 44,556,200 | 84.12 | 89.12 | 83.25 | 86.81 | 00:00:00 | | 2001-02-05 | 21,904,200 | 85.81 | 88.48 | 85.12 | 86.44 | 00:00:00 | | 2001-02-06 | 16,467,400 | 85.88 | 87.38 | 81.81 | 82.94 | 00:00:00 | | 2001-02-07 | 28,307,600 | 81.56 | 87.75 | 80.94 | 86.62 | 00:00:00 | | 2001-02-08 | 25,561,800 | 86.44 | 89.38 | 84.62 | 84.75 | 00:00:00 | | 2001-02-09 | 25,314,800 | 84.00 | 86.00 | 77.75 | 79.12 | 00:00:00 | | 2001-02-12 | 26,479,400 | 79.06 | 84.94 | 79.00 | 82.88 | 00:00:00 | | 2001-02-13 | 24,444,800 | 85.50 | 87.12 | 80.44 | 80.50 | 00:00:00 | | 2001-02-14 | 24,141,800 | 81.56 | 84.00 | 79.75 | 83.38 | 00:00:00 | | 2001-02-15 | 25,560,200 | 84.53 | 87.94 | 84.44 | 85.62 | 00:00:00 | | 2001-02-16 | 23,395,000 | 81.25 | 83.38 | 79.94 | 80.62 | 00:00:00 | | 2001-02-20 | 24,447,400 | 80.44 | 81.88 | 75.38 | 75.52 | 00:00:00 | | 2001-02-21 | 32,640,000 | 72.75 | 75.81 | 69.88 | 71.25 | 00:00:00 | | 2001-02-22 | 51,144,600 | 69.88 | 70.50 | 63.06 | 66.94 | 00:00:00 | | 2001-02-23 | 149,932,400 | 59.12 | 62.62 | 50.12 | 61.81 | 00:00:00 | | 2001-02-26 | 53,842,800 | 62.88 | 64.19 | 58.75 | 63.06 | 00:00:00 | | 2001-02-27 | 47,386,000 | 61.69 | 61.75 | 55.44 | 55.62 | 00:00:00 | | 2001-02-28 | 57,997,000 | 56.00 | 58.50 | 52.12 | 54.81 | 00:00:00 | | 2001-03-01 | 55,642,200 | 55.12 | 61.50 | 54.94 | 61.19 | 00:00:00 | | 2001-03-02 | 54,743,000 | 59.69 | 64.75 | 59.50 | 60.50 | 00:00:00 | | 2001-03-05 | 22,659,000 | 61.12 | 63.25 | 59.50 | 62.94 | 00:00:00 | | 2001-03-06 | 41,703,600 | 64.88 | 66.47 | 58.19 | 59.06 | 00:00:00 | | 2001-03-07 | 45,456,400 | 61.00 | 61.31 | 56.06 | 57.62 | 00:00:00 | | 2001-03-08 | 22,061,200 | 57.69 | 59.25 | 57.19 | 57.25 | 00:00:00 | | 2001-03-09 | 33,687,600 | 55.88 | 57.25 | 51.94 | 51.94 | 00:00:00 | | 2001-03-12 | 48,112,000 | 51.00 | 54.00 | 47.25 | 48.06 | 00:00:00 | | 2001-03-13 | 42,182,600 | 48.62 | 53.00 | 47.56 | 52.81 | 00:00:00 | | 2001-03-14 | 40,149,000 | 49.89 | 53.56 | 49.00 | 51.31 | 00:00:00 | | 2001-03-15 | 26,985,600 | 53.62 | 55.12 | 52.12 | 52.19 | 00:00:00 | | 2001-03-16 | 30,580,400 | 50.38 | 51.38 | 49.25 | 50.31 | 00:00:00 | | 2001-03-19 | 44,608,600 | 50.50 | 59.62 | 50.25 | 58.19 | 00:00:00 | | 2001-03-20 | 42,417,400 | 58.00 | 59.50 | 53.38 | 54.00 | 00:00:00 | | 2001-03-21 | 43,807,600 | 54.81 | 59.12 | 54.12 | 58.12 | 00:00:00 | | 2001-03-22 | 59,501,800 | 58.25 | 59.56 | 53.00 | 56.88 | 00:00:00 | | 2001-03-23 | 35,733,800 | 59.38 | 59.94 | 56.06 | 58.88 | 00:00:00 | | 2001-03-26 | 38,035,000 | 59.38 | 61.12 | 55.12 | 56.62 | 00:00:00 | | 2001-03-27 | 43,913,800 | 57.06 | 61.00 | 56.62 | 59.88 | 00:00:00 | | 2001-03-28 | 39,496,800 | 58.38 | 58.75 | 53.62 | 54.81 | 00:00:00 | | 2001-03-29 | 36,864,200 | 52.38 | 56.12 | 52.00 | 54.69 | 00:00:00 | | 2001-03-30 | 29,803,400 | 54.94 | 57.69 | 52.56 | 56.62 | 00:00:00 | | 2001-04-02 | 37,414,800 | 55.50 | 57.50 | 50.94 | 51.50 | 00:00:00 | | 2001-04-03 | 49,397,200 | 52.00 | 52.75 | 45.69 | 45.75 | 00:00:00 | | 2001-04-04 | 62,465,400 | 44.88 | 47.62 | 42.75 | 43.88 | 00:00:00 | | 2001-04-05 | 63,258,000 | 46.12 | 48.50 | 43.38 | 47.94 | 00:00:00 | | 2001-04-06 | 40,943,200 | 46.78 | 47.44 | 43.69 | 44.62 | 00:00:00 | | 2001-04-09 | 23,734,400 | 44.71 | 46.20 | 43.78 | 45.24 | 00:00:00 | | 2001-04-10 | 34,930,600 | 45.85 | 50.68 | 45.21 | 48.80 | 00:00:00 | | 2001-04-11 | 29,363,800 | 52.87 | 53.05 | 49.70 | 51.09 | 00:00:00 | | 2001-04-12 | 36,153,200 | 49.00 | 53.28 | 47.10 | 53.04 | 00:00:00 | | 2001-04-16 | 23,467,800 | 51.60 | 52.02 | 48.01 | 48.37 | 00:00:00 | | 2001-04-17 | 28,842,800 | 47.95 | 51.51 | 47.90 | 50.76 | 00:00:00 | | 2001-04-18 | 51,701,600 | 53.98 | 60.00 | 52.75 | 58.75 | 00:00:00 | | 2001-04-19 | 55,586,000 | 59.80 | 66.50 | 57.86 | 66.33 | 00:00:00 | | 2001-04-20 | 33,502,800 | 64.10 | 66.00 | 61.26 | 63.83 | 00:00:00 | | 2001-04-23 | 27,689,000 | 61.32 | 63.05 | 58.05 | 58.20 | 00:00:00 | | 2001-04-24 | 26,453,200 | 59.46 | 62.63 | 59.25 | 59.50 | 00:00:00 | | 2001-04-25 | 35,864,400 | 59.26 | 63.30 | 58.16 | 62.98 | 00:00:00 | | 2001-04-26 | 62,933,200 | 56.53 | 60.15 | 56.53 | 58.05 | 00:00:00 | | 2001-04-27 | 33,430,000 | 59.99 | 60.50 | 55.86 | 56.30 | 00:00:00 | | 2001-04-30 | 29,310,000 | 58.96 | 60.61 | 56.70 | 57.36 | 00:00:00 | | 2001-05-01 | 27,274,200 | 56.72 | 61.85 | 55.75 | 61.75 | 00:00:00 | | 2001-05-02 | 25,198,200 | 61.47 | 62.94 | 59.04 | 60.10 | 00:00:00 | | 2001-05-03 | 22,814,000 | 59.14 | 61.00 | 57.72 | 58.84 | 00:00:00 | | 2001-05-04 | 30,661,200 | 57.15 | 62.27 | 56.35 | 61.59 | 00:00:00 | | 2001-05-07 | 19,977,000 | 61.38 | 61.55 | 59.56 | 60.49 | 00:00:00 | | 2001-05-08 | 20,837,200 | 61.48 | 62.94 | 60.42 | 62.05 | 00:00:00 | | 2001-05-09 | 17,913,600 | 61.19 | 61.59 | 59.05 | 59.28 | 00:00:00 | | 2001-05-10 | 15,230,200 | 60.85 | 61.30 | 58.52 | 58.61 | 00:00:00 | | 2001-05-11 | 12,634,600 | 58.69 | 60.03 | 57.14 | 57.95 | 00:00:00 | | 2001-05-14 | 18,167,600 | 58.12 | 58.21 | 55.20 | 56.92 | 00:00:00 | | 2001-05-15 | 37,908,200 | 58.20 | 62.36 | 58.04 | 59.50 | 00:00:00 | | 2001-05-16 | 34,841,400 | 60.78 | 64.93 | 59.87 | 64.76 | 00:00:00 | | 2001-05-17 | 31,584,000 | 64.66 | 68.31 | 64.40 | 66.35 | 00:00:00 | | 2001-05-18 | 15,781,000 | 65.51 | 66.86 | 64.52 | 65.38 | 00:00:00 | | 2001-05-21 | 25,088,400 | 66.36 | 71.04 | 65.75 | 71.00 | 00:00:00 | | 2001-05-22 | 21,910,000 | 70.66 | 70.66 | 67.00 | 69.91 | 00:00:00 | | 2001-05-23 | 24,848,400 | 70.06 | 71.00 | 68.09 | 68.11 | 00:00:00 | | 2001-05-24 | 20,010,200 | 68.40 | 70.00 | 67.05 | 70.00 | 00:00:00 | | 2001-05-25 | 14,916,600 | 69.17 | 69.90 | 67.50 | 67.52 | 00:00:00 | | 2001-05-29 | 17,413,400 | 67.36 | 68.45 | 65.50 | 66.18 | 00:00:00 | | 2001-05-30 | 24,797,400 | 63.79 | 64.30 | 61.05 | 61.82 | 00:00:00 | | 2001-05-31 | 21,987,400 | 61.95 | 63.30 | 60.40 | 60.74 | 00:00:00 | | 2001-06-01 | 14,297,000 | 61.25 | 62.50 | 60.00 | 61.59 | 00:00:00 | | 2001-06-04 | 12,150,200 | 62.45 | 63.15 | 60.56 | 61.94 | 00:00:00 | | 2001-06-05 | 17,964,200 | 62.02 | 64.83 | 61.90 | 63.52 | 00:00:00 | | 2001-06-06 | 12,808,600 | 63.85 | 64.54 | 61.53 | 62.48 | 00:00:00 | | 2001-06-07 | 14,187,000 | 62.33 | 65.53 | 61.70 | 65.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
