|
 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 | | 2013-11-01 | 10,807,200 | 69.53 | 70.00 | 69.32 | 69.90 | 00:00:00 | | 2013-11-04 | 9,294,400 | 70.14 | 70.19 | 69.25 | 69.57 | 00:00:00 | | 2013-11-05 | 8,602,600 | 69.25 | 69.55 | 68.86 | 69.01 | 00:00:00 | | 2013-11-06 | 13,386,400 | 69.43 | 69.81 | 68.67 | 69.74 | 00:00:00 | | 2013-11-07 | 33,825,700 | 66.83 | 67.75 | 66.25 | 67.09 | 00:00:00 | | 2013-11-08 | 14,690,100 | 67.42 | 68.04 | 67.06 | 67.45 | 00:00:00 | | 2013-11-11 | 10,570,000 | 67.30 | 67.92 | 67.18 | 67.62 | 00:00:00 | | 2013-11-12 | 9,929,900 | 67.54 | 68.57 | 67.54 | 68.51 | 00:00:00 | | 2013-11-13 | 13,677,400 | 68.99 | 70.03 | 68.55 | 70.03 | 00:00:00 | | 2013-11-14 | 14,855,400 | 69.98 | 71.48 | 69.85 | 71.22 | 00:00:00 | | 2013-11-15 | 14,220,700 | 71.34 | 72.18 | 71.10 | 72.17 | 00:00:00 | | 2013-11-18 | 10,955,800 | 72.28 | 72.30 | 71.72 | 71.94 | 00:00:00 | | 2013-11-19 | 10,544,800 | 72.18 | 72.43 | 71.73 | 71.84 | 00:00:00 | | 2013-11-20 | 15,105,700 | 71.95 | 72.40 | 70.91 | 71.03 | 00:00:00 | | 2013-11-21 | 13,592,000 | 70.40 | 71.81 | 70.40 | 71.71 | 00:00:00 | | 2013-11-22 | 12,151,100 | 71.91 | 73.09 | 71.87 | 72.96 | 00:00:00 | | 2013-11-25 | 16,549,300 | 71.09 | 72.53 | 70.96 | 72.49 | 00:00:00 | | 2013-11-26 | 16,426,800 | 72.69 | 73.65 | 72.59 | 73.65 | 00:00:00 | | 2013-11-27 | 7,915,200 | 73.24 | 73.58 | 72.81 | 73.56 | 00:00:00 | | 2013-11-29 | 6,060,000 | 73.52 | 73.89 | 73.26 | 73.58 | 00:00:00 | | 2013-12-02 | 8,851,600 | 73.53 | 73.87 | 73.24 | 73.44 | 00:00:00 | | 2013-12-03 | 7,944,900 | 73.19 | 73.46 | 72.93 | 73.31 | 00:00:00 | | 2013-12-04 | 6,507,100 | 73.02 | 73.50 | 72.85 | 73.18 | 00:00:00 | | 2013-12-05 | 7,728,800 | 73.01 | 73.43 | 72.90 | 73.23 | 00:00:00 | | 2013-12-06 | 6,883,800 | 73.60 | 73.97 | 73.10 | 73.76 | 00:00:00 | | 2013-12-09 | 8,881,800 | 73.88 | 74.19 | 72.94 | 73.37 | 00:00:00 | | 2013-12-10 | 10,720,800 | 73.30 | 73.84 | 73.09 | 73.38 | 00:00:00 | | 2013-12-11 | 9,815,800 | 74.00 | 74.11 | 72.96 | 73.01 | 00:00:00 | | 2013-12-12 | 7,501,400 | 73.00 | 73.42 | 72.49 | 72.73 | 00:00:00 | | 2013-12-13 | 8,723,400 | 73.45 | 73.46 | 72.53 | 72.58 | 00:00:00 | | 2013-12-16 | 9,029,400 | 73.22 | 73.26 | 72.50 | 72.79 | 00:00:00 | | 2013-12-17 | 8,615,500 | 72.66 | 72.98 | 72.26 | 72.92 | 00:00:00 | | 2013-12-18 | 9,383,500 | 72.70 | 73.21 | 71.68 | 73.18 | 00:00:00 | | 2013-12-19 | 8,790,300 | 73.15 | 73.30 | 72.13 | 72.43 | 00:00:00 | | 2013-12-20 | 21,662,500 | 72.41 | 73.04 | 72.24 | 72.91 | 00:00:00 | | 2013-12-23 | 9,168,100 | 73.52 | 73.56 | 72.52 | 72.84 | 00:00:00 | | 2013-12-24 | 2,597,500 | 72.67 | 73.25 | 72.64 | 73.04 | 00:00:00 | | 2013-12-26 | 4,609,200 | 73.05 | 73.68 | 73.05 | 73.48 | 00:00:00 | | 2013-12-27 | 5,042,300 | 73.75 | 74.02 | 73.66 | 73.80 | 00:00:00 | | 2013-12-30 | 5,389,900 | 73.66 | 73.90 | 73.50 | 73.57 | 00:00:00 | | 2013-12-31 | 5,725,100 | 73.76 | 74.32 | 73.64 | 74.25 | 00:00:00 | | 2014-01-02 | 10,110,200 | 73.61 | 73.77 | 73.26 | 73.32 | 00:00:00 | | 2014-01-03 | 7,970,400 | 73.33 | 73.48 | 72.44 | 72.89 | 00:00:00 | | 2014-01-06 | 7,696,200 | 73.08 | 73.20 | 72.55 | 72.70 | 00:00:00 | | 2014-01-07 | 5,902,700 | 72.80 | 73.31 | 72.60 | 73.24 | 00:00:00 | | 2014-01-08 | 8,976,900 | 73.15 | 73.68 | 72.68 | 73.68 | 00:00:00 | | 2014-01-09 | 9,067,900 | 74.04 | 74.10 | 73.68 | 73.91 | 00:00:00 | | 2014-01-10 | 8,877,600 | 74.11 | 74.50 | 73.17 | 73.87 | 00:00:00 | | 2014-01-13 | 8,576,300 | 73.78 | 74.27 | 72.83 | 73.22 | 00:00:00 | | 2014-01-14 | 9,924,300 | 72.37 | 73.70 | 72.37 | 73.39 | 00:00:00 | | 2014-01-15 | 10,000,700 | 73.47 | 74.69 | 73.40 | 74.51 | 00:00:00 | | 2014-01-16 | 10,263,200 | 74.47 | 74.88 | 74.01 | 74.72 | 00:00:00 | | 2014-01-17 | 12,272,700 | 74.70 | 74.98 | 74.43 | 74.73 | 00:00:00 | | 2014-01-21 | 8,806,800 | 75.00 | 75.57 | 74.86 | 75.46 | 00:00:00 | | 2014-01-22 | 7,242,400 | 75.50 | 75.86 | 75.12 | 75.78 | 00:00:00 | | 2014-01-23 | 8,078,300 | 75.49 | 75.90 | 75.16 | 75.87 | 00:00:00 | | 2014-01-24 | 11,916,500 | 75.29 | 75.44 | 74.06 | 74.08 | 00:00:00 | | 2014-01-27 | 12,580,700 | 74.01 | 74.36 | 72.74 | 73.20 | 00:00:00 | | 2014-01-28 | 18,188,900 | 72.00 | 73.14 | 71.75 | 71.99 | 00:00:00 | | 2014-01-29 | 16,625,000 | 71.40 | 72.08 | 70.98 | 71.12 | 00:00:00 | | 2014-01-30 | 17,741,800 | 72.65 | 73.40 | 71.97 | 73.26 | 00:00:00 | | 2014-01-31 | 15,420,700 | 72.68 | 74.49 | 72.62 | 74.22 | 00:00:00 | | 2014-02-03 | 15,929,600 | 73.67 | 73.95 | 72.93 | 73.32 | 00:00:00 | | 2014-02-04 | 11,704,500 | 73.40 | 73.45 | 72.28 | 72.51 | 00:00:00 | | 2014-02-05 | 10,481,600 | 72.10 | 72.66 | 72.03 | 72.37 | 00:00:00 | | 2014-02-06 | 8,178,700 | 72.74 | 73.33 | 72.32 | 73.24 | 00:00:00 | | 2014-02-07 | 8,891,200 | 73.40 | 74.47 | 73.20 | 74.41 | 00:00:00 | | 2014-02-10 | 7,598,300 | 74.20 | 74.73 | 73.89 | 74.69 | 00:00:00 | | 2014-02-11 | 8,934,900 | 74.81 | 75.73 | 74.53 | 75.62 | 00:00:00 | | 2014-02-12 | 11,498,600 | 75.66 | 76.65 | 75.66 | 76.42 | 00:00:00 | | 2014-02-13 | 9,047,200 | 76.00 | 76.75 | 76.00 | 76.44 | 00:00:00 | | 2014-02-14 | 8,325,500 | 76.01 | 76.42 | 75.82 | 76.28 | 00:00:00 | | 2014-02-18 | 8,850,100 | 76.25 | 76.25 | 75.53 | 75.60 | 00:00:00 | | 2014-02-19 | 8,527,600 | 75.37 | 75.99 | 75.11 | 75.77 | 00:00:00 | | 2014-02-20 | 7,194,200 | 75.96 | 76.20 | 75.68 | 75.95 | 00:00:00 | | 2014-02-21 | 8,725,000 | 76.18 | 76.55 | 75.57 | 75.61 | 00:00:00 | | 2014-02-24 | 9,191,900 | 75.97 | 75.99 | 75.39 | 75.43 | 00:00:00 | | 2014-02-25 | 6,974,800 | 75.62 | 75.88 | 74.74 | 74.91 | 00:00:00 | | 2014-02-26 | 5,545,900 | 75.15 | 75.50 | 74.90 | 75.05 | 00:00:00 | | 2014-02-27 | 9,465,100 | 74.89 | 75.26 | 74.50 | 75.19 | 00:00:00 | | 2014-02-28 | 9,451,900 | 75.41 | 75.43 | 74.85 | 75.29 | 00:00:00 | | 2014-03-03 | 11,401,400 | 74.62 | 74.64 | 73.04 | 73.63 | 00:00:00 | | 2014-03-04 | 13,513,600 | 75.50 | 76.79 | 75.35 | 76.11 | 00:00:00 | | 2014-03-05 | 6,774,600 | 76.44 | 76.96 | 75.79 | 76.67 | 00:00:00 | | 2014-03-06 | 7,747,100 | 77.00 | 77.18 | 76.54 | 77.00 | 00:00:00 | | 2014-03-07 | 7,276,900 | 77.10 | 77.20 | 76.44 | 76.79 | 00:00:00 | | 2014-03-10 | 7,704,100 | 76.79 | 77.07 | 76.55 | 77.07 | 00:00:00 | | 2014-03-11 | 8,272,900 | 77.09 | 77.20 | 76.58 | 76.71 | 00:00:00 | | 2014-03-12 | 6,897,300 | 76.59 | 77.14 | 76.31 | 76.97 | 00:00:00 | | 2014-03-13 | 8,956,100 | 77.00 | 77.12 | 75.39 | 75.63 | 00:00:00 | | 2014-03-14 | 10,508,000 | 75.23 | 75.91 | 74.50 | 74.74 | 00:00:00 | | 2014-03-17 | 13,835,200 | 75.72 | 77.31 | 75.53 | 77.02 | 00:00:00 | | 2014-03-18 | 7,897,800 | 77.19 | 77.75 | 76.90 | 77.45 | 00:00:00 | | 2014-03-19 | 7,776,800 | 77.22 | 77.57 | 76.42 | 76.81 | 00:00:00 | | 2014-03-20 | 10,264,100 | 76.78 | 78.37 | 76.70 | 78.10 | 00:00:00 | | 2014-03-21 | 27,473,300 | 79.03 | 79.03 | 77.51 | 78.19 | 00:00:00 | | 2014-03-24 | 11,314,000 | 78.44 | 78.70 | 77.31 | 77.74 | 00:00:00 | | 2014-03-25 | 8,131,800 | 78.13 | 78.76 | 77.99 | 78.56 | 00:00:00 | | 2014-03-26 | 14,202,600 | 78.82 | 79.62 | 78.31 | 78.31 | 00:00:00 | | 2014-03-27 | 10,373,200 | 78.42 | 79.72 | 78.31 | 79.05 | 00:00:00 | | 2014-03-28 | 8,550,900 | 79.50 | 79.50 | 78.10 | 79.28 | 00:00:00 | | 2014-03-31 | 7,769,900 | 79.49 | 79.61 | 78.81 | 78.86 | 00:00:00 | | 2014-04-01 | 10,588,800 | 79.42 | 80.16 | 78.99 | 80.10 | 00:00:00 | | 2014-04-02 | 7,410,400 | 79.98 | 80.26 | 79.75 | 80.14 | 00:00:00 | | 2014-04-03 | 8,723,900 | 80.21 | 81.30 | 80.21 | 80.55 | 00:00:00 | | 2014-04-04 | 11,214,800 | 81.09 | 81.36 | 78.46 | 78.53 | 00:00:00 | | 2014-04-07 | 9,923,400 | 78.00 | 79.26 | 77.60 | 78.08 | 00:00:00 | | 2014-04-08 | 9,059,000 | 77.71 | 78.94 | 77.48 | 78.89 | 00:00:00 | | 2014-04-09 | 8,468,500 | 79.26 | 79.94 | 78.85 | 79.93 | 00:00:00 | | 2014-04-10 | 10,187,100 | 80.10 | 80.30 | 77.85 | 78.07 | 00:00:00 | | 2014-04-11 | 9,288,900 | 77.53 | 78.92 | 77.53 | 78.01 | 00:00:00 | | 2014-04-14 | 8,170,500 | 78.70 | 79.20 | 78.03 | 79.14 | 00:00:00 | | 2014-04-15 | 8,785,700 | 78.99 | 79.94 | 78.50 | 79.49 | 00:00:00 | | 2014-04-16 | 7,286,100 | 79.99 | 80.28 | 79.42 | 80.18 | 00:00:00 | | 2014-04-17 | 10,566,100 | 80.14 | 81.34 | 80.04 | 81.32 | 00:00:00 | | 2014-04-21 | 5,963,900 | 81.19 | 81.66 | 80.56 | 80.93 | 00:00:00 | | 2014-04-22 | 8,098,800 | 81.17 | 81.34 | 80.58 | 80.61 | 00:00:00 | | 2014-04-23 | 13,545,600 | 81.00 | 81.00 | 80.16 | 80.71 | 00:00:00 | | 2014-04-24 | 22,779,700 | 77.50 | 78.62 | 76.77 | 77.87 | 00:00:00 | | 2014-04-25 | 10,507,700 | 77.59 | 77.88 | 77.33 | 77.61 | 00:00:00 | | 2014-04-28 | 12,603,300 | 78.00 | 78.60 | 77.37 | 78.05 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
