|
 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 | | 2015-09-30 | 12,778,400 | 52.99 | 53.81 | 52.90 | 53.73 | 00:00:00 | | 2015-10-01 | 9,554,900 | 53.60 | 53.82 | 53.00 | 53.18 | 00:00:00 | | 2015-10-02 | 13,192,200 | 53.07 | 55.15 | 53.00 | 55.07 | 00:00:00 | | 2015-10-05 | 9,731,400 | 55.58 | 56.49 | 55.57 | 56.23 | 00:00:00 | | 2015-10-06 | 10,336,500 | 56.00 | 56.52 | 55.42 | 56.32 | 00:00:00 | | 2015-10-07 | 8,905,800 | 56.56 | 57.35 | 56.04 | 56.61 | 00:00:00 | | 2015-10-08 | 8,635,200 | 56.49 | 57.68 | 56.32 | 57.66 | 00:00:00 | | 2015-10-09 | 8,883,000 | 57.87 | 58.12 | 57.37 | 57.78 | 00:00:00 | | 2015-10-12 | 6,883,600 | 57.63 | 58.08 | 57.47 | 57.79 | 00:00:00 | | 2015-10-13 | 7,291,400 | 57.19 | 58.08 | 57.02 | 57.51 | 00:00:00 | | 2015-10-14 | 12,460,800 | 57.52 | 59.14 | 57.51 | 58.63 | 00:00:00 | | 2015-10-15 | 8,941,800 | 59.00 | 59.91 | 58.66 | 59.26 | 00:00:00 | | 2015-10-16 | 8,870,500 | 59.48 | 60.00 | 58.91 | 59.91 | 00:00:00 | | 2015-10-19 | 10,975,200 | 59.46 | 59.63 | 58.61 | 59.10 | 00:00:00 | | 2015-10-20 | 9,102,200 | 58.68 | 59.21 | 58.68 | 59.00 | 00:00:00 | | 2015-10-21 | 6,915,400 | 59.28 | 59.77 | 58.89 | 58.97 | 00:00:00 | | 2015-10-22 | 10,889,500 | 59.49 | 60.64 | 59.49 | 60.43 | 00:00:00 | | 2015-10-23 | 9,149,800 | 60.63 | 61.19 | 60.49 | 60.73 | 00:00:00 | | 2015-10-26 | 12,543,000 | 60.91 | 60.91 | 58.70 | 59.21 | 00:00:00 | | 2015-10-27 | 8,936,800 | 58.91 | 59.35 | 58.77 | 59.28 | 00:00:00 | | 2015-10-28 | 7,713,200 | 59.33 | 60.30 | 59.23 | 60.27 | 00:00:00 | | 2015-10-29 | 5,424,800 | 59.67 | 60.23 | 59.58 | 60.00 | 00:00:00 | | 2015-10-30 | 8,577,700 | 60.12 | 60.20 | 59.42 | 59.42 | 00:00:00 | | 2015-11-02 | 8,495,000 | 59.70 | 60.76 | 59.51 | 60.64 | 00:00:00 | | 2015-11-03 | 7,534,600 | 60.40 | 61.18 | 60.26 | 60.87 | 00:00:00 | | 2015-11-04 | 10,461,900 | 60.89 | 61.01 | 60.07 | 60.26 | 00:00:00 | | 2015-11-05 | 65,856,400 | 56.73 | 56.81 | 49.92 | 51.07 | 00:00:00 | | 2015-11-06 | 31,252,900 | 51.63 | 53.70 | 51.63 | 53.42 | 00:00:00 | | 2015-11-09 | 15,092,000 | 52.88 | 53.35 | 52.62 | 52.94 | 00:00:00 | | 2015-11-10 | 13,489,500 | 52.53 | 52.99 | 51.95 | 52.27 | 00:00:00 | | 2015-11-11 | 11,026,300 | 52.60 | 53.24 | 52.37 | 52.85 | 00:00:00 | | 2015-11-12 | 10,807,000 | 52.75 | 53.19 | 52.52 | 52.58 | 00:00:00 | | 2015-11-13 | 10,439,900 | 52.30 | 52.75 | 51.82 | 51.94 | 00:00:00 | | 2015-11-16 | 9,111,000 | 51.96 | 52.86 | 51.96 | 52.77 | 00:00:00 | | 2015-11-17 | 10,600,000 | 52.70 | 53.55 | 52.57 | 52.98 | 00:00:00 | | 2015-11-18 | 45,214,500 | 51.94 | 51.94 | 47.52 | 48.00 | 00:00:00 | | 2015-11-19 | 20,547,900 | 48.51 | 49.28 | 48.23 | 48.39 | 00:00:00 | | 2015-11-20 | 17,229,800 | 48.80 | 49.77 | 48.50 | 49.62 | 00:00:00 | | 2015-11-23 | 11,619,000 | 49.09 | 49.58 | 48.76 | 48.97 | 00:00:00 | | 2015-11-24 | 12,037,500 | 49.03 | 49.73 | 48.86 | 49.41 | 00:00:00 | | 2015-11-25 | 9,557,500 | 49.41 | 49.65 | 48.85 | 49.10 | 00:00:00 | | 2015-11-27 | 3,436,700 | 48.67 | 48.85 | 48.47 | 48.54 | 00:00:00 | | 2015-11-30 | 13,716,000 | 48.60 | 48.86 | 48.30 | 48.79 | 00:00:00 | | 2015-12-01 | 9,915,800 | 48.75 | 49.32 | 48.60 | 49.30 | 00:00:00 | | 2015-12-02 | 36,694,400 | 51.91 | 53.44 | 51.80 | 51.85 | 00:00:00 | | 2015-12-03 | 25,438,100 | 52.16 | 52.24 | 50.37 | 51.40 | 00:00:00 | | 2015-12-04 | 16,177,700 | 52.09 | 52.57 | 51.41 | 52.34 | 00:00:00 | | 2015-12-07 | 10,160,700 | 52.31 | 52.54 | 51.89 | 52.43 | 00:00:00 | | 2015-12-08 | 18,917,100 | 50.63 | 50.96 | 49.31 | 49.48 | 00:00:00 | | 2015-12-09 | 15,672,800 | 49.64 | 49.98 | 48.42 | 48.59 | 00:00:00 | | 2015-12-10 | 11,619,500 | 48.65 | 49.57 | 48.47 | 48.57 | 00:00:00 | | 2015-12-11 | 12,977,600 | 48.20 | 48.36 | 47.34 | 47.46 | 00:00:00 | | 2015-12-14 | 17,157,400 | 47.41 | 47.96 | 45.93 | 46.83 | 00:00:00 | | 2015-12-15 | 19,880,200 | 47.71 | 48.81 | 46.80 | 48.02 | 00:00:00 | | 2015-12-16 | 13,308,300 | 48.25 | 48.60 | 47.15 | 48.07 | 00:00:00 | | 2015-12-17 | 15,281,400 | 49.32 | 49.60 | 47.54 | 47.54 | 00:00:00 | | 2015-12-18 | 45,300,700 | 47.37 | 48.04 | 47.02 | 47.43 | 00:00:00 | | 2015-12-21 | 16,779,000 | 47.61 | 48.93 | 47.54 | 48.76 | 00:00:00 | | 2015-12-22 | 10,124,800 | 48.53 | 49.19 | 48.43 | 49.07 | 00:00:00 | | 2015-12-23 | 9,377,200 | 49.24 | 49.52 | 48.90 | 49.04 | 00:00:00 | | 2015-12-24 | 5,352,000 | 49.00 | 49.88 | 49.00 | 49.55 | 00:00:00 | | 2015-12-28 | 8,365,300 | 49.45 | 49.81 | 49.23 | 49.58 | 00:00:00 | | 2015-12-29 | 14,011,000 | 50.28 | 51.25 | 50.07 | 50.88 | 00:00:00 | | 2015-12-30 | 8,525,800 | 50.88 | 51.25 | 50.36 | 50.41 | 00:00:00 | | 2015-12-31 | 7,613,400 | 50.06 | 50.44 | 49.89 | 49.99 | 00:00:00 | | 2016-01-04 | 12,503,200 | 49.43 | 50.18 | 48.91 | 50.12 | 00:00:00 | | 2016-01-05 | 13,458,800 | 50.46 | 50.60 | 49.07 | 49.14 | 00:00:00 | | 2016-01-06 | 13,699,900 | 48.36 | 48.66 | 47.76 | 48.64 | 00:00:00 | | 2016-01-07 | 20,495,600 | 47.78 | 48.00 | 45.98 | 46.14 | 00:00:00 | | 2016-01-08 | 15,285,500 | 46.81 | 46.85 | 45.84 | 45.88 | 00:00:00 | | 2016-01-11 | 13,575,300 | 46.36 | 46.53 | 45.33 | 46.07 | 00:00:00 | | 2016-01-12 | 9,244,900 | 46.45 | 46.68 | 45.62 | 46.52 | 00:00:00 | | 2016-01-13 | 17,088,000 | 47.22 | 47.97 | 46.07 | 46.10 | 00:00:00 | | 2016-01-14 | 20,860,000 | 46.21 | 48.01 | 45.84 | 47.73 | 00:00:00 | | 2016-01-15 | 16,983,800 | 46.04 | 46.51 | 45.13 | 45.82 | 00:00:00 | | 2016-01-19 | 11,532,800 | 46.50 | 46.58 | 45.47 | 46.09 | 00:00:00 | | 2016-01-20 | 14,663,300 | 45.50 | 46.18 | 44.39 | 45.93 | 00:00:00 | | 2016-01-21 | 12,909,700 | 46.36 | 47.44 | 45.71 | 47.05 | 00:00:00 | | 2016-01-22 | 11,849,500 | 47.81 | 48.28 | 47.44 | 48.07 | 00:00:00 | | 2016-01-25 | 9,324,300 | 47.97 | 48.39 | 47.52 | 47.58 | 00:00:00 | | 2016-01-26 | 9,273,400 | 47.60 | 48.85 | 47.52 | 48.52 | 00:00:00 | | 2016-01-27 | 12,305,000 | 48.00 | 48.58 | 47.16 | 47.53 | 00:00:00 | | 2016-01-28 | 27,935,200 | 45.80 | 45.82 | 43.47 | 43.59 | 00:00:00 | | 2016-01-29 | 24,039,200 | 44.05 | 45.35 | 43.67 | 45.34 | 00:00:00 | | 2016-02-01 | 13,120,400 | 44.71 | 46.41 | 44.39 | 46.11 | 00:00:00 | | 2016-02-02 | 21,079,700 | 45.18 | 45.40 | 42.88 | 43.15 | 00:00:00 | | 2016-02-03 | 16,733,600 | 43.60 | 45.00 | 43.31 | 44.73 | 00:00:00 | | 2016-02-04 | 10,757,400 | 44.62 | 45.76 | 44.38 | 45.66 | 00:00:00 | | 2016-02-05 | 10,531,800 | 45.45 | 45.60 | 43.77 | 44.02 | 00:00:00 | | 2016-02-08 | 12,799,000 | 43.51 | 44.16 | 42.83 | 43.89 | 00:00:00 | | 2016-02-09 | 10,339,800 | 43.65 | 44.06 | 43.17 | 43.61 | 00:00:00 | | 2016-02-10 | 10,044,600 | 44.00 | 44.52 | 42.90 | 42.96 | 00:00:00 | | 2016-02-11 | 12,537,700 | 42.51 | 43.29 | 42.24 | 43.00 | 00:00:00 | | 2016-02-12 | 11,696,500 | 43.35 | 44.76 | 43.08 | 44.56 | 00:00:00 | | 2016-02-16 | 13,832,500 | 45.60 | 46.83 | 45.40 | 46.73 | 00:00:00 | | 2016-02-17 | 14,746,300 | 47.05 | 48.53 | 47.01 | 48.41 | 00:00:00 | | 2016-02-18 | 13,173,100 | 48.41 | 49.31 | 48.02 | 49.08 | 00:00:00 | | 2016-02-19 | 16,196,800 | 49.04 | 50.04 | 48.76 | 49.42 | 00:00:00 | | 2016-02-22 | 16,757,700 | 50.08 | 51.29 | 50.07 | 51.28 | 00:00:00 | | 2016-02-23 | 9,358,700 | 51.00 | 51.00 | 50.11 | 50.42 | 00:00:00 | | 2016-02-24 | 10,966,600 | 50.00 | 51.66 | 49.73 | 51.52 | 00:00:00 | | 2016-02-25 | 8,321,600 | 51.50 | 51.79 | 50.90 | 51.64 | 00:00:00 | | 2016-02-26 | 9,523,100 | 52.00 | 52.00 | 51.22 | 51.62 | 00:00:00 | | 2016-02-29 | 12,127,300 | 51.17 | 51.53 | 50.71 | 50.79 | 00:00:00 | | 2016-03-01 | 11,977,400 | 51.08 | 52.11 | 51.06 | 52.11 | 00:00:00 | | 2016-03-02 | 13,912,900 | 52.39 | 52.98 | 52.24 | 52.85 | 00:00:00 | | 2016-03-03 | 12,359,800 | 52.45 | 52.81 | 51.86 | 52.38 | 00:00:00 | | 2016-03-04 | 12,730,200 | 52.33 | 52.90 | 51.90 | 52.66 | 00:00:00 | | 2016-03-07 | 10,171,500 | 52.44 | 53.52 | 52.36 | 53.30 | 00:00:00 | | 2016-03-08 | 11,593,200 | 52.89 | 53.21 | 51.98 | 52.46 | 00:00:00 | | 2016-03-09 | 13,689,100 | 52.41 | 52.52 | 51.74 | 51.95 | 00:00:00 | | 2016-03-10 | 9,519,100 | 51.91 | 52.37 | 51.17 | 52.02 | 00:00:00 | | 2016-03-11 | 11,400,600 | 52.59 | 52.64 | 51.89 | 52.22 | 00:00:00 | | 2016-03-14 | 7,407,200 | 52.24 | 52.41 | 51.74 | 52.09 | 00:00:00 | | 2016-03-15 | 12,532,400 | 51.75 | 51.83 | 50.98 | 51.63 | 00:00:00 | | 2016-03-16 | 20,519,600 | 51.63 | 51.63 | 50.91 | 51.30 | 00:00:00 | | 2016-03-17 | 10,183,300 | 51.15 | 51.69 | 51.12 | 51.38 | 00:00:00 | | 2016-03-18 | 27,569,500 | 51.69 | 51.87 | 51.23 | 51.59 | 00:00:00 | | 2016-03-21 | 11,481,500 | 51.60 | 52.35 | 51.51 | 52.21 | 00:00:00 | | 2016-03-22 | 6,623,200 | 51.84 | 52.32 | 51.79 | 52.02 | 00:00:00 | | 2016-03-23 | 9,194,600 | 52.12 | 52.16 | 50.81 | 50.99 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
