|
 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 | | 2015-04-10 | 10,163,300 | 68.67 | 69.20 | 68.47 | 69.16 | 00:00:00 | | 2015-04-13 | 28,612,900 | 71.23 | 71.90 | 68.64 | 68.73 | 00:00:00 | | 2015-04-14 | 12,305,100 | 69.16 | 69.20 | 68.60 | 68.97 | 00:00:00 | | 2015-04-15 | 11,923,400 | 69.29 | 69.50 | 68.19 | 68.46 | 00:00:00 | | 2015-04-16 | 10,649,900 | 68.16 | 68.25 | 67.73 | 67.91 | 00:00:00 | | 2015-04-17 | 14,011,100 | 67.49 | 67.95 | 66.96 | 67.11 | 00:00:00 | | 2015-04-20 | 12,893,800 | 67.25 | 68.80 | 67.19 | 68.64 | 00:00:00 | | 2015-04-21 | 7,839,300 | 68.84 | 68.94 | 68.38 | 68.57 | 00:00:00 | | 2015-04-22 | 13,289,500 | 68.76 | 69.21 | 68.25 | 68.94 | 00:00:00 | | 2015-04-23 | 18,341,100 | 67.35 | 68.43 | 66.96 | 68.34 | 00:00:00 | | 2015-04-24 | 8,757,800 | 68.03 | 68.32 | 67.67 | 68.24 | 00:00:00 | | 2015-04-27 | 11,818,400 | 68.77 | 69.68 | 68.61 | 69.23 | 00:00:00 | | 2015-04-28 | 8,272,600 | 69.04 | 69.82 | 69.01 | 69.65 | 00:00:00 | | 2015-04-29 | 7,607,900 | 69.19 | 69.34 | 68.00 | 68.67 | 00:00:00 | | 2015-04-30 | 8,138,900 | 68.33 | 68.59 | 67.61 | 68.00 | 00:00:00 | | 2015-05-01 | 7,148,600 | 68.31 | 68.54 | 67.96 | 68.42 | 00:00:00 | | 2015-05-04 | 7,002,300 | 68.45 | 69.36 | 68.22 | 69.06 | 00:00:00 | | 2015-05-05 | 8,660,600 | 68.85 | 69.00 | 68.13 | 68.37 | 00:00:00 | | 2015-05-06 | 7,858,200 | 68.20 | 68.85 | 67.50 | 67.81 | 00:00:00 | | 2015-05-07 | 6,508,100 | 67.80 | 68.45 | 67.79 | 68.43 | 00:00:00 | | 2015-05-08 | 7,319,500 | 68.85 | 69.41 | 68.55 | 69.41 | 00:00:00 | | 2015-05-11 | 6,379,200 | 69.17 | 69.35 | 68.82 | 69.05 | 00:00:00 | | 2015-05-12 | 8,070,400 | 68.70 | 69.02 | 68.10 | 68.79 | 00:00:00 | | 2015-05-13 | 12,031,200 | 69.23 | 70.50 | 69.00 | 69.73 | 00:00:00 | | 2015-05-14 | 10,945,700 | 69.99 | 70.66 | 69.81 | 70.52 | 00:00:00 | | 2015-05-15 | 9,858,600 | 70.61 | 71.09 | 70.43 | 71.06 | 00:00:00 | | 2015-05-18 | 5,352,500 | 70.99 | 71.13 | 70.25 | 70.42 | 00:00:00 | | 2015-05-19 | 7,602,100 | 70.33 | 70.42 | 69.47 | 69.62 | 00:00:00 | | 2015-05-20 | 7,337,000 | 69.80 | 69.84 | 69.22 | 69.28 | 00:00:00 | | 2015-05-21 | 27,529,700 | 69.63 | 70.95 | 69.03 | 70.09 | 00:00:00 | | 2015-05-22 | 13,177,300 | 69.57 | 69.94 | 69.44 | 69.51 | 00:00:00 | | 2015-05-26 | 14,701,000 | 69.53 | 69.62 | 68.75 | 69.36 | 00:00:00 | | 2015-05-27 | 17,559,100 | 69.40 | 71.14 | 69.10 | 71.02 | 00:00:00 | | 2015-05-28 | 11,939,000 | 70.95 | 71.32 | 70.51 | 70.60 | 00:00:00 | | 2015-05-29 | 18,256,900 | 70.69 | 70.90 | 69.60 | 69.68 | 00:00:00 | | 2015-06-01 | 8,600,500 | 69.51 | 69.90 | 69.11 | 69.42 | 00:00:00 | | 2015-06-02 | 11,416,600 | 69.36 | 69.66 | 69.06 | 69.35 | 00:00:00 | | 2015-06-03 | 6,515,900 | 69.80 | 70.05 | 69.45 | 69.86 | 00:00:00 | | 2015-06-04 | 9,887,200 | 69.36 | 69.51 | 68.76 | 68.90 | 00:00:00 | | 2015-06-05 | 8,067,900 | 68.96 | 68.96 | 68.22 | 68.26 | 00:00:00 | | 2015-06-08 | 9,158,400 | 68.03 | 68.20 | 67.25 | 67.28 | 00:00:00 | | 2015-06-09 | 7,611,700 | 67.38 | 67.47 | 66.77 | 66.84 | 00:00:00 | | 2015-06-10 | 12,825,900 | 66.91 | 67.69 | 66.91 | 67.31 | 00:00:00 | | 2015-06-11 | 10,609,800 | 67.59 | 67.81 | 67.39 | 67.60 | 00:00:00 | | 2015-06-12 | 6,855,600 | 67.06 | 67.55 | 66.79 | 67.03 | 00:00:00 | | 2015-06-15 | 6,817,500 | 66.54 | 66.85 | 66.06 | 66.63 | 00:00:00 | | 2015-06-16 | 6,456,400 | 66.45 | 66.63 | 65.93 | 66.46 | 00:00:00 | | 2015-06-17 | 9,557,900 | 66.69 | 67.08 | 66.08 | 66.55 | 00:00:00 | | 2015-06-18 | 10,443,500 | 66.72 | 67.67 | 66.67 | 67.36 | 00:00:00 | | 2015-06-19 | 13,233,700 | 67.41 | 67.51 | 66.64 | 66.88 | 00:00:00 | | 2015-06-22 | 11,762,800 | 67.04 | 67.63 | 67.00 | 67.36 | 00:00:00 | | 2015-06-23 | 11,791,100 | 67.54 | 67.62 | 66.76 | 66.98 | 00:00:00 | | 2015-06-24 | 15,282,700 | 67.08 | 67.13 | 65.29 | 65.35 | 00:00:00 | | 2015-06-25 | 9,838,800 | 65.51 | 65.87 | 65.02 | 65.26 | 00:00:00 | | 2015-06-26 | 34,801,400 | 65.38 | 65.56 | 64.60 | 64.67 | 00:00:00 | | 2015-06-29 | 16,549,700 | 63.40 | 64.03 | 62.58 | 62.62 | 00:00:00 | | 2015-06-30 | 12,697,400 | 62.75 | 63.15 | 62.45 | 62.63 | 00:00:00 | | 2015-07-01 | 12,669,900 | 63.10 | 63.28 | 62.01 | 62.90 | 00:00:00 | | 2015-07-02 | 11,294,000 | 63.01 | 63.65 | 62.99 | 63.11 | 00:00:00 | | 2015-07-06 | 10,068,400 | 62.66 | 63.55 | 62.65 | 63.11 | 00:00:00 | | 2015-07-07 | 13,577,200 | 63.27 | 63.38 | 61.48 | 62.80 | 00:00:00 | | 2015-07-08 | 13,787,700 | 62.45 | 62.60 | 61.70 | 61.91 | 00:00:00 | | 2015-07-09 | 12,238,900 | 62.85 | 63.43 | 61.85 | 61.86 | 00:00:00 | | 2015-07-10 | 12,906,100 | 62.41 | 63.07 | 62.33 | 62.73 | 00:00:00 | | 2015-07-13 | 9,187,100 | 63.00 | 63.70 | 63.00 | 63.43 | 00:00:00 | | 2015-07-14 | 10,282,300 | 63.62 | 64.28 | 63.45 | 63.94 | 00:00:00 | | 2015-07-15 | 8,453,500 | 63.31 | 64.20 | 63.30 | 63.88 | 00:00:00 | | 2015-07-16 | 10,384,600 | 63.45 | 64.68 | 63.38 | 64.55 | 00:00:00 | | 2015-07-17 | 8,953,500 | 64.11 | 64.65 | 64.01 | 64.34 | 00:00:00 | | 2015-07-20 | 11,381,000 | 64.63 | 64.63 | 63.74 | 63.79 | 00:00:00 | | 2015-07-21 | 17,737,900 | 64.61 | 66.05 | 64.45 | 65.14 | 00:00:00 | | 2015-07-22 | 21,324,700 | 64.50 | 64.97 | 64.05 | 64.19 | 00:00:00 | | 2015-07-23 | 37,879,800 | 62.57 | 62.78 | 60.83 | 61.78 | 00:00:00 | | 2015-07-24 | 18,525,500 | 61.86 | 62.20 | 61.31 | 61.64 | 00:00:00 | | 2015-07-27 | 14,728,700 | 61.98 | 62.50 | 61.51 | 61.98 | 00:00:00 | | 2015-07-28 | 14,014,500 | 62.34 | 63.41 | 62.22 | 63.10 | 00:00:00 | | 2015-07-29 | 9,743,800 | 63.08 | 63.56 | 62.75 | 63.17 | 00:00:00 | | 2015-07-30 | 12,660,700 | 62.99 | 64.78 | 62.80 | 64.41 | 00:00:00 | | 2015-07-31 | 9,611,600 | 64.66 | 64.95 | 64.23 | 64.39 | 00:00:00 | | 2015-08-03 | 9,757,000 | 64.35 | 64.71 | 64.08 | 64.43 | 00:00:00 | | 2015-08-04 | 12,106,800 | 64.41 | 64.82 | 63.22 | 63.45 | 00:00:00 | | 2015-08-05 | 9,451,300 | 63.66 | 64.49 | 63.50 | 63.88 | 00:00:00 | | 2015-08-06 | 12,280,300 | 63.75 | 64.11 | 62.65 | 62.84 | 00:00:00 | | 2015-08-07 | 17,441,700 | 62.76 | 63.43 | 62.60 | 63.02 | 00:00:00 | | 2015-08-10 | 14,638,100 | 62.50 | 63.33 | 62.50 | 63.15 | 00:00:00 | | 2015-08-11 | 13,667,000 | 62.57 | 63.06 | 62.34 | 62.55 | 00:00:00 | | 2015-08-12 | 12,672,100 | 62.40 | 62.67 | 61.60 | 62.58 | 00:00:00 | | 2015-08-13 | 9,402,600 | 62.50 | 62.60 | 61.95 | 62.03 | 00:00:00 | | 2015-08-14 | 9,191,800 | 61.79 | 62.55 | 61.79 | 61.91 | 00:00:00 | | 2015-08-17 | 11,549,700 | 61.50 | 62.11 | 61.48 | 62.07 | 00:00:00 | | 2015-08-18 | 10,632,100 | 61.57 | 61.85 | 61.30 | 61.32 | 00:00:00 | | 2015-08-19 | 11,577,000 | 60.89 | 61.62 | 60.71 | 61.18 | 00:00:00 | | 2015-08-20 | 12,991,300 | 60.85 | 61.34 | 60.15 | 60.15 | 00:00:00 | | 2015-08-21 | 19,439,800 | 59.69 | 60.10 | 57.56 | 57.61 | 00:00:00 | | 2015-08-24 | 29,486,900 | 54.18 | 57.81 | 52.59 | 55.28 | 00:00:00 | | 2015-08-25 | 21,855,400 | 56.62 | 56.92 | 53.74 | 53.88 | 00:00:00 | | 2015-08-26 | 22,001,500 | 55.50 | 56.74 | 54.85 | 56.66 | 00:00:00 | | 2015-08-27 | 18,077,500 | 57.07 | 57.45 | 56.17 | 57.36 | 00:00:00 | | 2015-08-28 | 12,637,600 | 57.15 | 57.76 | 57.03 | 57.45 | 00:00:00 | | 2015-08-31 | 9,898,800 | 56.57 | 57.26 | 56.35 | 56.58 | 00:00:00 | | 2015-09-01 | 13,136,600 | 55.25 | 55.91 | 54.69 | 55.02 | 00:00:00 | | 2015-09-02 | 11,505,800 | 55.63 | 55.88 | 55.01 | 55.86 | 00:00:00 | | 2015-09-03 | 10,717,900 | 56.22 | 56.76 | 55.47 | 55.55 | 00:00:00 | | 2015-09-04 | 11,423,500 | 54.94 | 55.10 | 54.14 | 54.29 | 00:00:00 | | 2015-09-08 | 10,938,500 | 55.11 | 55.35 | 54.77 | 55.20 | 00:00:00 | | 2015-09-09 | 12,535,300 | 55.85 | 55.89 | 54.16 | 54.32 | 00:00:00 | | 2015-09-10 | 13,962,200 | 54.50 | 55.81 | 54.28 | 55.33 | 00:00:00 | | 2015-09-11 | 10,716,700 | 55.05 | 55.16 | 54.35 | 54.66 | 00:00:00 | | 2015-09-14 | 9,720,700 | 54.75 | 54.98 | 54.07 | 54.31 | 00:00:00 | | 2015-09-15 | 9,218,300 | 54.82 | 55.17 | 54.36 | 54.87 | 00:00:00 | | 2015-09-16 | 8,066,800 | 54.81 | 55.53 | 54.68 | 55.20 | 00:00:00 | | 2015-09-17 | 9,698,100 | 55.19 | 55.91 | 54.85 | 54.98 | 00:00:00 | | 2015-09-18 | 26,572,500 | 54.25 | 54.96 | 54.02 | 54.45 | 00:00:00 | | 2015-09-21 | 9,267,900 | 54.63 | 54.73 | 54.00 | 54.39 | 00:00:00 | | 2015-09-22 | 9,813,700 | 53.78 | 54.23 | 53.58 | 53.94 | 00:00:00 | | 2015-09-23 | 7,216,600 | 54.15 | 54.15 | 53.37 | 53.56 | 00:00:00 | | 2015-09-24 | 13,502,000 | 53.18 | 53.53 | 52.39 | 53.27 | 00:00:00 | | 2015-09-25 | 11,661,900 | 53.95 | 54.00 | 52.96 | 53.22 | 00:00:00 | | 2015-09-28 | 11,773,100 | 53.05 | 53.27 | 52.52 | 52.54 | 00:00:00 | | 2015-09-29 | 9,726,600 | 52.50 | 52.91 | 52.17 | 52.43 | 00:00:00 | | 2015-09-30 | 12,778,400 | 52.99 | 53.81 | 52.90 | 53.73 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
