|
 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 | | 2014-10-16 | 11,997,100 | 69.84 | 71.89 | 69.36 | 71.14 | 00:00:00 | | 2014-10-17 | 8,467,100 | 72.05 | 72.88 | 71.54 | 72.43 | 00:00:00 | | 2014-10-20 | 6,492,300 | 72.05 | 73.30 | 72.00 | 73.27 | 00:00:00 | | 2014-10-21 | 8,733,300 | 73.93 | 75.11 | 73.83 | 75.00 | 00:00:00 | | 2014-10-22 | 7,078,700 | 75.01 | 75.10 | 74.25 | 74.30 | 00:00:00 | | 2014-10-23 | 9,750,000 | 75.00 | 75.40 | 74.74 | 75.14 | 00:00:00 | | 2014-10-24 | 6,238,500 | 75.42 | 76.01 | 74.91 | 76.00 | 00:00:00 | | 2014-10-27 | 4,761,500 | 75.86 | 76.03 | 75.27 | 75.84 | 00:00:00 | | 2014-10-28 | 6,314,800 | 76.19 | 76.62 | 75.99 | 76.57 | 00:00:00 | | 2014-10-29 | 5,389,600 | 76.50 | 77.38 | 76.31 | 76.89 | 00:00:00 | | 2014-10-30 | 5,313,700 | 76.65 | 77.59 | 76.53 | 77.37 | 00:00:00 | | 2014-10-31 | 10,124,800 | 78.53 | 78.53 | 77.69 | 78.51 | 00:00:00 | | 2014-11-03 | 8,721,100 | 78.31 | 78.53 | 77.96 | 78.24 | 00:00:00 | | 2014-11-04 | 15,347,400 | 77.49 | 77.72 | 76.40 | 77.11 | 00:00:00 | | 2014-11-05 | 13,811,400 | 77.46 | 77.47 | 76.42 | 77.20 | 00:00:00 | | 2014-11-06 | 70,919,700 | 71.03 | 71.07 | 67.67 | 70.58 | 00:00:00 | | 2014-11-07 | 24,945,900 | 70.70 | 70.70 | 69.13 | 69.26 | 00:00:00 | | 2014-11-10 | 14,453,300 | 68.91 | 70.03 | 68.49 | 69.36 | 00:00:00 | | 2014-11-11 | 10,042,000 | 69.71 | 69.85 | 69.03 | 69.64 | 00:00:00 | | 2014-11-12 | 9,460,500 | 69.62 | 70.45 | 69.29 | 70.29 | 00:00:00 | | 2014-11-13 | 9,832,900 | 70.21 | 70.83 | 70.19 | 70.65 | 00:00:00 | | 2014-11-14 | 7,454,200 | 71.01 | 71.21 | 70.55 | 70.85 | 00:00:00 | | 2014-11-17 | 7,350,500 | 70.62 | 70.84 | 70.19 | 70.40 | 00:00:00 | | 2014-11-18 | 10,986,100 | 70.24 | 72.06 | 70.24 | 72.01 | 00:00:00 | | 2014-11-19 | 11,113,700 | 71.59 | 71.84 | 70.36 | 70.47 | 00:00:00 | | 2014-11-20 | 12,030,100 | 70.11 | 70.84 | 69.60 | 70.71 | 00:00:00 | | 2014-11-21 | 15,146,200 | 71.10 | 71.82 | 70.69 | 71.47 | 00:00:00 | | 2014-11-24 | 9,413,800 | 71.70 | 71.94 | 71.18 | 71.69 | 00:00:00 | | 2014-11-25 | 12,487,200 | 71.73 | 72.28 | 71.61 | 72.27 | 00:00:00 | | 2014-11-26 | 6,997,000 | 71.66 | 72.35 | 71.62 | 72.26 | 00:00:00 | | 2014-11-28 | 5,817,900 | 72.51 | 73.00 | 72.07 | 72.90 | 00:00:00 | | 2014-12-01 | 9,474,300 | 72.46 | 72.66 | 71.29 | 71.79 | 00:00:00 | | 2014-12-02 | 17,106,300 | 71.81 | 73.49 | 71.35 | 73.32 | 00:00:00 | | 2014-12-03 | 13,143,700 | 73.63 | 74.84 | 73.44 | 74.37 | 00:00:00 | | 2014-12-04 | 9,374,000 | 74.24 | 74.34 | 72.93 | 73.34 | 00:00:00 | | 2014-12-05 | 6,588,600 | 73.01 | 73.91 | 73.01 | 73.37 | 00:00:00 | | 2014-12-08 | 7,131,100 | 73.22 | 73.51 | 72.21 | 72.61 | 00:00:00 | | 2014-12-09 | 7,548,400 | 71.96 | 73.21 | 71.86 | 73.01 | 00:00:00 | | 2014-12-10 | 9,059,300 | 72.82 | 73.00 | 71.21 | 71.50 | 00:00:00 | | 2014-12-11 | 9,487,300 | 71.73 | 72.77 | 71.57 | 71.99 | 00:00:00 | | 2014-12-12 | 8,351,600 | 71.63 | 71.81 | 70.58 | 70.58 | 00:00:00 | | 2014-12-15 | 11,016,100 | 70.85 | 71.42 | 69.59 | 70.37 | 00:00:00 | | 2014-12-16 | 11,499,400 | 70.21 | 71.78 | 70.08 | 70.31 | 00:00:00 | | 2014-12-17 | 11,423,400 | 70.42 | 72.37 | 70.14 | 72.21 | 00:00:00 | | 2014-12-18 | 8,864,600 | 73.28 | 73.36 | 72.61 | 73.36 | 00:00:00 | | 2014-12-19 | 16,332,000 | 73.29 | 73.73 | 73.17 | 73.43 | 00:00:00 | | 2014-12-22 | 9,074,200 | 73.58 | 74.66 | 73.45 | 74.56 | 00:00:00 | | 2014-12-23 | 6,405,800 | 74.61 | 75.12 | 74.48 | 74.60 | 00:00:00 | | 2014-12-24 | 3,791,900 | 74.69 | 75.15 | 74.64 | 74.66 | 00:00:00 | | 2014-12-26 | 4,986,700 | 75.09 | 75.72 | 75.00 | 75.62 | 00:00:00 | | 2014-12-29 | 5,959,800 | 75.00 | 75.60 | 74.83 | 74.99 | 00:00:00 | | 2014-12-30 | 6,131,700 | 74.75 | 75.37 | 74.70 | 75.02 | 00:00:00 | | 2014-12-31 | 7,763,500 | 75.21 | 75.41 | 74.31 | 74.33 | 00:00:00 | | 2015-01-02 | 6,662,700 | 74.51 | 74.87 | 73.75 | 74.28 | 00:00:00 | | 2015-01-05 | 12,042,800 | 73.71 | 74.50 | 73.63 | 73.93 | 00:00:00 | | 2015-01-06 | 11,094,000 | 73.86 | 74.61 | 72.74 | 72.88 | 00:00:00 | | 2015-01-07 | 10,030,700 | 73.37 | 74.47 | 72.96 | 73.73 | 00:00:00 | | 2015-01-08 | 10,937,200 | 74.30 | 75.30 | 74.14 | 74.51 | 00:00:00 | | 2015-01-09 | 9,030,900 | 74.57 | 74.87 | 73.64 | 74.42 | 00:00:00 | | 2015-01-12 | 8,708,900 | 74.14 | 74.38 | 72.88 | 73.57 | 00:00:00 | | 2015-01-13 | 12,584,500 | 73.96 | 75.05 | 72.55 | 72.97 | 00:00:00 | | 2015-01-14 | 13,148,100 | 72.46 | 73.00 | 71.44 | 72.22 | 00:00:00 | | 2015-01-15 | 10,858,400 | 72.26 | 72.59 | 71.05 | 71.38 | 00:00:00 | | 2015-01-16 | 12,372,300 | 70.85 | 71.43 | 70.12 | 71.29 | 00:00:00 | | 2015-01-20 | 12,036,700 | 71.75 | 73.21 | 71.18 | 72.48 | 00:00:00 | | 2015-01-21 | 17,008,900 | 70.28 | 72.61 | 69.95 | 71.59 | 00:00:00 | | 2015-01-22 | 10,450,100 | 71.86 | 72.09 | 70.84 | 71.91 | 00:00:00 | | 2015-01-23 | 8,142,100 | 72.01 | 72.35 | 71.43 | 72.18 | 00:00:00 | | 2015-01-26 | 9,203,700 | 72.17 | 72.90 | 71.72 | 72.61 | 00:00:00 | | 2015-01-27 | 11,398,800 | 71.90 | 72.50 | 70.94 | 71.77 | 00:00:00 | | 2015-01-28 | 15,722,100 | 72.50 | 72.50 | 70.85 | 70.99 | 00:00:00 | | 2015-01-29 | 47,115,300 | 65.51 | 65.69 | 62.47 | 63.69 | 00:00:00 | | 2015-01-30 | 26,407,800 | 63.04 | 64.01 | 62.39 | 62.46 | 00:00:00 | | 2015-02-02 | 21,130,600 | 62.49 | 65.93 | 62.26 | 65.53 | 00:00:00 | | 2015-02-03 | 16,354,200 | 65.78 | 67.04 | 65.48 | 66.96 | 00:00:00 | | 2015-02-04 | 13,071,800 | 66.59 | 67.71 | 66.12 | 66.96 | 00:00:00 | | 2015-02-05 | 10,650,500 | 67.17 | 67.99 | 66.79 | 67.95 | 00:00:00 | | 2015-02-06 | 11,696,800 | 67.81 | 67.95 | 66.07 | 66.35 | 00:00:00 | | 2015-02-09 | 15,256,100 | 68.16 | 68.96 | 66.96 | 67.11 | 00:00:00 | | 2015-02-10 | 36,081,200 | 69.09 | 70.46 | 68.83 | 70.26 | 00:00:00 | | 2015-02-11 | 13,410,100 | 70.57 | 70.95 | 70.00 | 70.21 | 00:00:00 | | 2015-02-12 | 12,798,300 | 69.58 | 70.39 | 69.56 | 70.39 | 00:00:00 | | 2015-02-13 | 8,050,200 | 70.49 | 70.93 | 70.27 | 70.88 | 00:00:00 | | 2015-02-17 | 8,748,800 | 70.76 | 70.91 | 70.46 | 70.80 | 00:00:00 | | 2015-02-18 | 8,097,400 | 70.34 | 70.88 | 70.11 | 70.54 | 00:00:00 | | 2015-02-19 | 9,770,300 | 70.23 | 71.27 | 70.21 | 70.98 | 00:00:00 | | 2015-02-20 | 8,641,100 | 70.83 | 71.72 | 70.59 | 71.52 | 00:00:00 | | 2015-02-23 | 8,609,600 | 71.26 | 71.55 | 70.36 | 70.94 | 00:00:00 | | 2015-02-24 | 10,131,900 | 70.74 | 71.47 | 70.37 | 71.37 | 00:00:00 | | 2015-02-25 | 10,558,800 | 71.01 | 72.23 | 71.01 | 71.68 | 00:00:00 | | 2015-02-26 | 9,838,700 | 71.87 | 72.27 | 71.61 | 72.01 | 00:00:00 | | 2015-02-27 | 10,215,400 | 71.81 | 72.57 | 71.20 | 72.51 | 00:00:00 | | 2015-03-02 | 8,979,300 | 71.80 | 72.90 | 71.61 | 72.66 | 00:00:00 | | 2015-03-03 | 9,236,400 | 72.01 | 72.49 | 71.35 | 71.41 | 00:00:00 | | 2015-03-04 | 8,476,200 | 71.10 | 71.50 | 70.56 | 70.85 | 00:00:00 | | 2015-03-05 | 6,877,300 | 71.20 | 71.27 | 70.69 | 70.93 | 00:00:00 | | 2015-03-06 | 11,908,200 | 70.56 | 71.69 | 70.51 | 71.51 | 00:00:00 | | 2015-03-09 | 12,754,700 | 71.64 | 72.87 | 71.64 | 72.71 | 00:00:00 | | 2015-03-10 | 29,111,600 | 73.87 | 74.09 | 71.86 | 71.89 | 00:00:00 | | 2015-03-11 | 21,690,200 | 71.52 | 71.72 | 70.24 | 70.27 | 00:00:00 | | 2015-03-12 | 16,004,300 | 70.00 | 70.55 | 69.20 | 69.37 | 00:00:00 | | 2015-03-13 | 13,946,800 | 69.01 | 69.64 | 68.32 | 68.64 | 00:00:00 | | 2015-03-16 | 11,643,400 | 69.14 | 70.03 | 68.91 | 70.00 | 00:00:00 | | 2015-03-17 | 11,540,300 | 69.44 | 70.17 | 69.21 | 69.82 | 00:00:00 | | 2015-03-18 | 10,245,700 | 69.60 | 70.49 | 69.06 | 70.23 | 00:00:00 | | 2015-03-19 | 6,927,800 | 70.23 | 70.59 | 69.78 | 69.83 | 00:00:00 | | 2015-03-20 | 22,591,500 | 70.20 | 70.61 | 69.79 | 70.04 | 00:00:00 | | 2015-03-23 | 7,700,600 | 69.92 | 70.58 | 69.81 | 70.07 | 00:00:00 | | 2015-03-24 | 9,909,100 | 69.99 | 70.23 | 68.97 | 68.97 | 00:00:00 | | 2015-03-25 | 11,789,700 | 68.86 | 68.87 | 67.20 | 67.21 | 00:00:00 | | 2015-03-26 | 13,835,900 | 66.54 | 67.45 | 65.68 | 67.16 | 00:00:00 | | 2015-03-27 | 8,560,400 | 67.22 | 67.93 | 66.75 | 67.03 | 00:00:00 | | 2015-03-30 | 11,404,500 | 67.74 | 69.00 | 67.46 | 68.88 | 00:00:00 | | 2015-03-31 | 13,035,300 | 68.16 | 69.54 | 68.16 | 69.34 | 00:00:00 | | 2015-04-01 | 10,455,800 | 68.47 | 69.47 | 68.45 | 69.43 | 00:00:00 | | 2015-04-02 | 14,138,400 | 69.52 | 69.61 | 67.76 | 67.97 | 00:00:00 | | 2015-04-06 | 11,862,600 | 66.19 | 67.96 | 66.18 | 67.76 | 00:00:00 | | 2015-04-07 | 13,932,400 | 67.72 | 68.12 | 67.26 | 67.32 | 00:00:00 | | 2015-04-08 | 15,662,400 | 66.94 | 67.59 | 66.93 | 67.26 | 00:00:00 | | 2015-04-09 | 14,069,400 | 67.42 | 69.09 | 67.31 | 68.81 | 00:00:00 | | 2015-04-10 | 10,163,300 | 68.67 | 69.20 | 68.47 | 69.16 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
