|
 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 | | 2014-04-28 | 12,603,300 | 78.00 | 78.60 | 77.37 | 78.05 | 00:00:00 | | 2014-04-29 | 8,034,000 | 78.64 | 79.01 | 78.23 | 78.52 | 00:00:00 | | 2014-04-30 | 9,443,100 | 78.56 | 78.86 | 78.14 | 78.71 | 00:00:00 | | 2014-05-01 | 7,017,800 | 78.53 | 79.49 | 78.53 | 78.99 | 00:00:00 | | 2014-05-02 | 6,063,000 | 79.30 | 79.30 | 78.50 | 78.99 | 00:00:00 | | 2014-05-05 | 7,525,600 | 78.76 | 79.92 | 78.51 | 79.56 | 00:00:00 | | 2014-05-06 | 8,169,500 | 79.23 | 79.63 | 78.75 | 79.31 | 00:00:00 | | 2014-05-07 | 8,794,700 | 79.72 | 79.93 | 78.43 | 79.33 | 00:00:00 | | 2014-05-08 | 7,434,600 | 79.34 | 80.09 | 78.96 | 79.50 | 00:00:00 | | 2014-05-09 | 5,965,900 | 79.94 | 79.94 | 78.58 | 79.50 | 00:00:00 | | 2014-05-12 | 6,632,100 | 79.72 | 80.12 | 79.62 | 79.97 | 00:00:00 | | 2014-05-13 | 5,854,300 | 79.92 | 80.39 | 79.78 | 80.37 | 00:00:00 | | 2014-05-14 | 8,228,200 | 79.83 | 80.99 | 79.83 | 80.41 | 00:00:00 | | 2014-05-15 | 10,423,100 | 80.34 | 80.81 | 79.18 | 79.78 | 00:00:00 | | 2014-05-16 | 8,376,800 | 79.70 | 79.77 | 78.76 | 79.42 | 00:00:00 | | 2014-05-19 | 5,427,200 | 79.22 | 79.99 | 79.20 | 79.81 | 00:00:00 | | 2014-05-20 | 8,434,000 | 79.95 | 80.35 | 79.52 | 79.86 | 00:00:00 | | 2014-05-21 | 7,671,500 | 79.17 | 79.98 | 79.12 | 79.67 | 00:00:00 | | 2014-05-22 | 6,303,800 | 79.48 | 79.92 | 79.43 | 79.56 | 00:00:00 | | 2014-05-23 | 4,580,600 | 79.98 | 79.99 | 79.49 | 79.88 | 00:00:00 | | 2014-05-27 | 8,079,500 | 79.93 | 80.50 | 79.90 | 80.46 | 00:00:00 | | 2014-05-28 | 7,659,100 | 80.20 | 80.74 | 80.16 | 80.22 | 00:00:00 | | 2014-05-29 | 9,704,000 | 80.58 | 80.58 | 79.88 | 80.19 | 00:00:00 | | 2014-05-30 | 7,337,000 | 80.33 | 80.53 | 79.92 | 80.45 | 00:00:00 | | 2014-06-02 | 7,238,400 | 80.66 | 80.79 | 80.04 | 80.48 | 00:00:00 | | 2014-06-03 | 7,554,500 | 80.18 | 80.68 | 79.96 | 80.40 | 00:00:00 | | 2014-06-04 | 6,658,500 | 80.32 | 80.39 | 79.70 | 79.92 | 00:00:00 | | 2014-06-05 | 9,176,200 | 79.83 | 79.93 | 79.15 | 79.66 | 00:00:00 | | 2014-06-06 | 6,387,900 | 80.20 | 80.50 | 79.80 | 80.38 | 00:00:00 | | 2014-06-09 | 5,181,500 | 80.28 | 80.47 | 79.70 | 79.95 | 00:00:00 | | 2014-06-10 | 8,582,900 | 79.96 | 79.96 | 79.14 | 79.18 | 00:00:00 | | 2014-06-11 | 7,109,600 | 79.00 | 79.50 | 78.44 | 79.21 | 00:00:00 | | 2014-06-12 | 7,524,900 | 79.13 | 79.76 | 78.81 | 79.34 | 00:00:00 | | 2014-06-13 | 7,440,200 | 79.46 | 79.82 | 78.93 | 79.11 | 00:00:00 | | 2014-06-16 | 10,192,600 | 78.83 | 79.39 | 78.45 | 78.65 | 00:00:00 | | 2014-06-17 | 6,840,400 | 78.43 | 79.42 | 78.40 | 79.16 | 00:00:00 | | 2014-06-18 | 7,340,100 | 79.68 | 79.68 | 78.63 | 79.19 | 00:00:00 | | 2014-06-19 | 6,781,300 | 79.30 | 79.80 | 79.19 | 79.75 | 00:00:00 | | 2014-06-20 | 11,878,200 | 79.98 | 79.99 | 79.44 | 79.86 | 00:00:00 | | 2014-06-23 | 6,145,700 | 79.63 | 79.99 | 79.32 | 79.43 | 00:00:00 | | 2014-06-24 | 10,652,000 | 79.31 | 79.87 | 78.68 | 78.78 | 00:00:00 | | 2014-06-25 | 10,701,100 | 78.50 | 78.55 | 77.91 | 78.05 | 00:00:00 | | 2014-06-26 | 7,556,200 | 78.40 | 79.13 | 78.08 | 78.77 | 00:00:00 | | 2014-06-27 | 7,732,900 | 78.57 | 79.04 | 78.18 | 78.99 | 00:00:00 | | 2014-06-30 | 6,562,000 | 79.15 | 79.39 | 78.65 | 79.20 | 00:00:00 | | 2014-07-01 | 5,872,300 | 79.35 | 79.82 | 78.93 | 79.73 | 00:00:00 | | 2014-07-02 | 5,440,100 | 79.81 | 80.43 | 79.70 | 80.17 | 00:00:00 | | 2014-07-03 | 5,735,700 | 80.50 | 81.28 | 80.09 | 80.99 | 00:00:00 | | 2014-07-07 | 5,873,900 | 80.67 | 80.95 | 80.21 | 80.82 | 00:00:00 | | 2014-07-08 | 7,787,900 | 80.63 | 80.86 | 80.42 | 80.65 | 00:00:00 | | 2014-07-09 | 5,071,200 | 81.11 | 81.11 | 80.38 | 80.77 | 00:00:00 | | 2014-07-10 | 5,090,200 | 79.93 | 80.68 | 79.80 | 80.43 | 00:00:00 | | 2014-07-11 | 8,623,300 | 79.90 | 80.20 | 79.15 | 79.60 | 00:00:00 | | 2014-07-14 | 7,609,800 | 79.44 | 79.78 | 79.38 | 79.52 | 00:00:00 | | 2014-07-15 | 5,984,000 | 79.39 | 79.91 | 79.15 | 79.44 | 00:00:00 | | 2014-07-16 | 6,266,900 | 79.72 | 79.94 | 79.58 | 79.62 | 00:00:00 | | 2014-07-17 | 12,569,900 | 79.11 | 79.21 | 77.88 | 78.11 | 00:00:00 | | 2014-07-18 | 8,373,000 | 78.55 | 79.43 | 78.25 | 79.39 | 00:00:00 | | 2014-07-21 | 7,654,300 | 79.41 | 79.97 | 79.11 | 79.67 | 00:00:00 | | 2014-07-22 | 10,753,200 | 80.09 | 81.87 | 79.99 | 81.53 | 00:00:00 | | 2014-07-23 | 10,326,300 | 81.89 | 81.97 | 81.42 | 81.60 | 00:00:00 | | 2014-07-24 | 37,675,300 | 77.60 | 77.63 | 75.66 | 76.17 | 00:00:00 | | 2014-07-25 | 13,545,500 | 76.00 | 76.58 | 75.82 | 76.10 | 00:00:00 | | 2014-07-28 | 10,938,900 | 76.10 | 76.25 | 75.53 | 75.83 | 00:00:00 | | 2014-07-29 | 11,324,900 | 75.65 | 75.95 | 75.26 | 75.31 | 00:00:00 | | 2014-07-30 | 10,726,100 | 75.68 | 76.23 | 75.15 | 76.04 | 00:00:00 | | 2014-07-31 | 15,257,100 | 75.39 | 75.60 | 73.65 | 73.72 | 00:00:00 | | 2014-08-01 | 15,202,500 | 73.67 | 73.85 | 71.82 | 72.55 | 00:00:00 | | 2014-08-04 | 13,114,200 | 72.87 | 73.47 | 72.83 | 73.26 | 00:00:00 | | 2014-08-05 | 10,306,400 | 73.20 | 73.35 | 72.56 | 72.75 | 00:00:00 | | 2014-08-06 | 7,324,400 | 72.42 | 73.15 | 72.16 | 72.89 | 00:00:00 | | 2014-08-07 | 9,402,400 | 73.28 | 73.35 | 72.34 | 72.49 | 00:00:00 | | 2014-08-08 | 9,140,700 | 72.72 | 73.96 | 72.50 | 73.88 | 00:00:00 | | 2014-08-11 | 8,818,500 | 74.20 | 74.98 | 73.92 | 74.73 | 00:00:00 | | 2014-08-12 | 7,790,000 | 74.86 | 74.93 | 73.90 | 74.14 | 00:00:00 | | 2014-08-13 | 7,053,600 | 74.58 | 74.65 | 74.04 | 74.50 | 00:00:00 | | 2014-08-14 | 6,482,100 | 74.76 | 74.99 | 74.60 | 74.76 | 00:00:00 | | 2014-08-15 | 9,794,400 | 75.13 | 75.13 | 73.99 | 74.41 | 00:00:00 | | 2014-08-18 | 5,180,200 | 74.83 | 75.10 | 74.61 | 75.03 | 00:00:00 | | 2014-08-19 | 7,890,500 | 75.05 | 75.22 | 74.91 | 75.13 | 00:00:00 | | 2014-08-20 | 12,123,300 | 74.55 | 76.64 | 74.55 | 76.44 | 00:00:00 | | 2014-08-21 | 8,646,500 | 76.61 | 77.31 | 76.45 | 76.77 | 00:00:00 | | 2014-08-22 | 5,082,400 | 76.71 | 77.22 | 76.71 | 76.82 | 00:00:00 | | 2014-08-25 | 4,752,000 | 77.17 | 77.30 | 76.34 | 76.59 | 00:00:00 | | 2014-08-26 | 6,754,000 | 76.82 | 77.10 | 76.26 | 77.01 | 00:00:00 | | 2014-08-27 | 7,846,200 | 77.15 | 77.19 | 76.49 | 76.97 | 00:00:00 | | 2014-08-28 | 5,243,100 | 76.69 | 76.90 | 76.31 | 76.34 | 00:00:00 | | 2014-08-29 | 6,483,700 | 76.60 | 76.60 | 75.76 | 76.10 | 00:00:00 | | 2014-09-02 | 9,821,500 | 75.92 | 76.08 | 74.75 | 75.06 | 00:00:00 | | 2014-09-03 | 9,791,200 | 75.47 | 75.72 | 74.82 | 74.89 | 00:00:00 | | 2014-09-04 | 8,412,100 | 75.22 | 75.55 | 74.62 | 75.11 | 00:00:00 | | 2014-09-05 | 8,471,600 | 75.00 | 75.85 | 74.89 | 75.81 | 00:00:00 | | 2014-09-08 | 6,281,400 | 75.49 | 76.24 | 75.49 | 75.90 | 00:00:00 | | 2014-09-09 | 6,266,100 | 75.90 | 76.11 | 75.51 | 75.84 | 00:00:00 | | 2014-09-10 | 6,523,400 | 75.80 | 76.25 | 75.76 | 75.93 | 00:00:00 | | 2014-09-11 | 6,898,700 | 75.58 | 76.12 | 75.20 | 76.11 | 00:00:00 | | 2014-09-12 | 8,309,300 | 75.80 | 75.86 | 75.21 | 75.33 | 00:00:00 | | 2014-09-15 | 6,637,300 | 75.50 | 75.58 | 74.99 | 75.08 | 00:00:00 | | 2014-09-16 | 7,519,800 | 75.08 | 75.97 | 74.90 | 75.71 | 00:00:00 | | 2014-09-17 | 7,212,700 | 75.66 | 76.17 | 75.28 | 75.83 | 00:00:00 | | 2014-09-18 | 7,274,000 | 75.91 | 76.45 | 75.83 | 76.44 | 00:00:00 | | 2014-09-19 | 15,396,000 | 77.00 | 77.00 | 75.39 | 75.53 | 00:00:00 | | 2014-09-22 | 10,447,100 | 75.49 | 76.34 | 75.28 | 76.29 | 00:00:00 | | 2014-09-23 | 8,788,800 | 76.23 | 76.57 | 75.81 | 75.83 | 00:00:00 | | 2014-09-24 | 5,787,300 | 75.65 | 76.24 | 75.42 | 76.24 | 00:00:00 | | 2014-09-25 | 7,452,200 | 76.03 | 76.17 | 74.72 | 74.81 | 00:00:00 | | 2014-09-26 | 6,816,400 | 74.59 | 75.13 | 74.17 | 75.06 | 00:00:00 | | 2014-09-29 | 6,630,800 | 74.63 | 75.08 | 74.16 | 74.82 | 00:00:00 | | 2014-09-30 | 8,894,400 | 74.72 | 75.09 | 74.11 | 74.77 | 00:00:00 | | 2014-10-01 | 9,098,800 | 74.64 | 74.81 | 73.84 | 73.88 | 00:00:00 | | 2014-10-02 | 7,489,200 | 74.14 | 74.14 | 73.16 | 73.66 | 00:00:00 | | 2014-10-03 | 7,978,400 | 73.88 | 75.20 | 73.87 | 74.86 | 00:00:00 | | 2014-10-06 | 6,217,300 | 75.00 | 75.34 | 74.31 | 74.72 | 00:00:00 | | 2014-10-07 | 8,242,000 | 74.23 | 74.43 | 73.48 | 73.51 | 00:00:00 | | 2014-10-08 | 9,851,600 | 73.44 | 75.44 | 73.22 | 75.19 | 00:00:00 | | 2014-10-09 | 9,914,600 | 75.22 | 75.30 | 73.95 | 74.08 | 00:00:00 | | 2014-10-10 | 17,346,900 | 73.52 | 73.94 | 71.20 | 71.22 | 00:00:00 | | 2014-10-13 | 10,742,600 | 71.18 | 72.50 | 70.25 | 70.71 | 00:00:00 | | 2014-10-14 | 10,488,400 | 71.75 | 72.70 | 71.33 | 71.86 | 00:00:00 | | 2014-10-15 | 14,883,500 | 71.10 | 72.63 | 70.27 | 71.20 | 00:00:00 | | 2014-10-16 | 11,997,100 | 69.84 | 71.89 | 69.36 | 71.14 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
