|
 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 | | 2016-03-23 | 9,194,600 | 52.12 | 52.16 | 50.81 | 50.99 | 00:00:00 | | 2016-03-24 | 7,508,400 | 50.63 | 50.90 | 50.13 | 50.86 | 00:00:00 | | 2016-03-28 | 9,033,300 | 50.43 | 50.61 | 49.95 | 50.19 | 00:00:00 | | 2016-03-29 | 9,564,000 | 50.00 | 50.94 | 49.67 | 50.69 | 00:00:00 | | 2016-03-30 | 6,675,400 | 51.17 | 51.65 | 50.73 | 50.99 | 00:00:00 | | 2016-03-31 | 6,672,300 | 50.87 | 51.43 | 50.83 | 51.14 | 00:00:00 | | 2016-04-01 | 9,373,800 | 51.08 | 51.11 | 50.01 | 50.88 | 00:00:00 | | 2016-04-04 | 6,289,600 | 50.81 | 51.11 | 50.51 | 50.65 | 00:00:00 | | 2016-04-05 | 6,429,900 | 50.44 | 50.53 | 50.00 | 50.07 | 00:00:00 | | 2016-04-06 | 7,432,200 | 50.14 | 50.73 | 49.73 | 50.62 | 00:00:00 | | 2016-04-07 | 7,296,200 | 50.40 | 50.45 | 49.77 | 50.03 | 00:00:00 | | 2016-04-08 | 5,557,300 | 50.37 | 51.15 | 50.25 | 50.56 | 00:00:00 | | 2016-04-11 | 8,625,300 | 50.86 | 51.58 | 50.86 | 51.00 | 00:00:00 | | 2016-04-12 | 6,076,700 | 51.05 | 51.10 | 50.20 | 50.82 | 00:00:00 | | 2016-04-13 | 13,802,200 | 51.30 | 52.44 | 51.15 | 51.92 | 00:00:00 | | 2016-04-14 | 7,915,000 | 51.85 | 51.89 | 51.24 | 51.82 | 00:00:00 | | 2016-04-15 | 10,121,600 | 51.93 | 51.99 | 51.03 | 51.06 | 00:00:00 | | 2016-04-18 | 7,666,800 | 51.09 | 51.73 | 50.94 | 51.55 | 00:00:00 | | 2016-04-19 | 9,306,400 | 51.73 | 51.93 | 51.30 | 51.83 | 00:00:00 | | 2016-04-20 | 11,216,900 | 51.93 | 52.54 | 51.81 | 52.09 | 00:00:00 | | 2016-04-21 | 16,510,700 | 51.30 | 51.80 | 50.74 | 51.67 | 00:00:00 | | 2016-04-22 | 13,908,600 | 51.71 | 53.09 | 51.68 | 52.64 | 00:00:00 | | 2016-04-25 | 6,941,200 | 52.60 | 52.72 | 52.03 | 52.43 | 00:00:00 | | 2016-04-26 | 7,497,900 | 52.54 | 52.96 | 52.45 | 52.91 | 00:00:00 | | 2016-04-27 | 8,225,400 | 52.03 | 53.13 | 52.01 | 52.90 | 00:00:00 | | 2016-04-28 | 7,711,000 | 52.48 | 53.28 | 52.04 | 52.13 | 00:00:00 | | 2016-04-29 | 11,365,400 | 51.83 | 52.00 | 50.11 | 50.52 | 00:00:00 | | 2016-05-02 | 7,115,000 | 50.69 | 51.17 | 50.13 | 51.11 | 00:00:00 | | 2016-05-03 | 7,848,600 | 50.67 | 50.92 | 50.19 | 50.73 | 00:00:00 | | 2016-05-04 | 11,981,800 | 50.19 | 50.88 | 50.15 | 50.49 | 00:00:00 | | 2016-05-05 | 10,139,900 | 50.74 | 51.27 | 50.43 | 51.13 | 00:00:00 | | 2016-05-06 | 9,397,100 | 50.65 | 51.12 | 50.38 | 50.92 | 00:00:00 | | 2016-05-09 | 7,173,600 | 51.00 | 51.60 | 50.79 | 51.20 | 00:00:00 | | 2016-05-10 | 8,199,000 | 51.26 | 52.23 | 50.97 | 52.15 | 00:00:00 | | 2016-05-11 | 8,296,200 | 51.83 | 52.53 | 51.69 | 52.15 | 00:00:00 | | 2016-05-12 | 9,516,000 | 52.33 | 52.53 | 51.36 | 51.51 | 00:00:00 | | 2016-05-13 | 6,975,100 | 51.46 | 52.08 | 51.11 | 51.32 | 00:00:00 | | 2016-05-16 | 6,823,600 | 51.32 | 52.17 | 51.12 | 51.91 | 00:00:00 | | 2016-05-17 | 9,378,300 | 51.74 | 52.28 | 51.50 | 51.99 | 00:00:00 | | 2016-05-18 | 10,507,200 | 52.07 | 53.34 | 52.00 | 52.79 | 00:00:00 | | 2016-05-19 | 8,614,000 | 52.71 | 53.08 | 52.26 | 52.76 | 00:00:00 | | 2016-05-20 | 14,003,600 | 52.97 | 54.58 | 52.87 | 54.52 | 00:00:00 | | 2016-05-23 | 9,685,300 | 54.20 | 54.86 | 54.15 | 54.18 | 00:00:00 | | 2016-05-24 | 13,097,700 | 54.42 | 55.62 | 54.40 | 55.59 | 00:00:00 | | 2016-05-25 | 9,266,500 | 55.70 | 56.27 | 55.69 | 55.98 | 00:00:00 | | 2016-05-26 | 7,020,900 | 55.97 | 56.14 | 55.51 | 55.74 | 00:00:00 | | 2016-05-27 | 5,873,100 | 55.33 | 55.39 | 55.02 | 55.27 | 00:00:00 | | 2016-05-31 | 15,093,400 | 55.39 | 55.43 | 54.82 | 54.92 | 00:00:00 | | 2016-06-01 | 12,156,800 | 54.50 | 54.97 | 54.45 | 54.79 | 00:00:00 | | 2016-06-02 | 9,026,900 | 54.65 | 54.92 | 54.29 | 54.88 | 00:00:00 | | 2016-06-03 | 10,008,100 | 54.99 | 55.01 | 54.47 | 54.94 | 00:00:00 | | 2016-06-06 | 7,902,700 | 54.98 | 55.37 | 54.66 | 54.89 | 00:00:00 | | 2016-06-07 | 5,400,200 | 54.94 | 55.18 | 54.67 | 54.84 | 00:00:00 | | 2016-06-08 | 6,305,400 | 54.73 | 55.05 | 54.67 | 54.94 | 00:00:00 | | 2016-06-09 | 8,726,200 | 54.40 | 55.04 | 54.19 | 54.98 | 00:00:00 | | 2016-06-10 | 15,791,600 | 54.46 | 54.75 | 53.40 | 53.83 | 00:00:00 | | 2016-06-13 | 12,128,900 | 53.60 | 53.90 | 52.74 | 52.83 | 00:00:00 | | 2016-06-14 | 8,887,300 | 52.66 | 53.25 | 52.47 | 52.70 | 00:00:00 | | 2016-06-15 | 8,656,900 | 53.05 | 53.56 | 52.67 | 53.28 | 00:00:00 | | 2016-06-16 | 5,907,500 | 52.97 | 53.47 | 52.48 | 53.42 | 00:00:00 | | 2016-06-17 | 14,548,800 | 53.73 | 53.82 | 53.10 | 53.55 | 00:00:00 | | 2016-06-20 | 8,680,800 | 54.17 | 54.66 | 53.86 | 53.89 | 00:00:00 | | 2016-06-21 | 6,431,700 | 54.25 | 54.25 | 53.60 | 53.88 | 00:00:00 | | 2016-06-22 | 8,481,600 | 53.90 | 54.97 | 53.90 | 54.04 | 00:00:00 | | 2016-06-23 | 8,952,200 | 54.85 | 55.57 | 54.57 | 55.55 | 00:00:00 | | 2016-06-24 | 17,018,500 | 53.01 | 53.82 | 52.12 | 52.12 | 00:00:00 | | 2016-06-27 | 11,642,700 | 52.29 | 52.29 | 50.84 | 51.14 | 00:00:00 | | 2016-06-28 | 7,470,400 | 51.70 | 52.56 | 51.53 | 52.51 | 00:00:00 | | 2016-06-29 | 7,126,900 | 53.06 | 53.84 | 52.75 | 53.55 | 00:00:00 | | 2016-06-30 | 9,254,400 | 52.90 | 53.57 | 52.46 | 53.57 | 00:00:00 | | 2016-07-01 | 6,385,000 | 52.99 | 53.39 | 52.84 | 53.00 | 00:00:00 | | 2016-07-05 | 10,506,300 | 52.95 | 52.97 | 51.89 | 51.94 | 00:00:00 | | 2016-07-06 | 7,740,700 | 51.57 | 52.53 | 51.16 | 52.37 | 00:00:00 | | 2016-07-07 | 5,763,300 | 52.58 | 53.38 | 52.41 | 52.93 | 00:00:00 | | 2016-07-08 | 6,853,900 | 53.49 | 54.33 | 53.32 | 54.19 | 00:00:00 | | 2016-07-11 | 6,557,200 | 53.96 | 54.71 | 53.94 | 54.12 | 00:00:00 | | 2016-07-12 | 7,413,700 | 54.45 | 54.74 | 54.21 | 54.62 | 00:00:00 | | 2016-07-13 | 5,671,000 | 54.91 | 55.00 | 54.63 | 54.83 | 00:00:00 | | 2016-07-14 | 6,601,500 | 55.19 | 55.37 | 54.56 | 54.88 | 00:00:00 | | 2016-07-15 | 10,236,900 | 54.86 | 54.86 | 54.17 | 54.75 | 00:00:00 | | 2016-07-18 | 9,225,900 | 55.14 | 55.65 | 54.98 | 55.35 | 00:00:00 | | 2016-07-19 | 8,164,200 | 55.73 | 55.90 | 54.95 | 55.14 | 00:00:00 | | 2016-07-20 | 17,204,300 | 55.36 | 55.95 | 55.04 | 55.82 | 00:00:00 | | 2016-07-21 | 33,912,300 | 59.80 | 60.47 | 59.13 | 59.93 | 00:00:00 | | 2016-07-22 | 12,505,700 | 60.21 | 61.18 | 59.83 | 61.15 | 00:00:00 | | 2016-07-25 | 9,136,900 | 60.96 | 60.97 | 60.15 | 60.73 | 00:00:00 | | 2016-07-26 | 11,272,600 | 61.00 | 61.50 | 60.77 | 61.35 | 00:00:00 | | 2016-07-27 | 13,244,400 | 61.82 | 62.66 | 61.65 | 62.51 | 00:00:00 | | 2016-07-28 | 8,492,400 | 62.44 | 62.79 | 62.17 | 62.43 | 00:00:00 | | 2016-07-29 | 8,270,800 | 62.60 | 62.82 | 62.24 | 62.58 | 00:00:00 | | 2016-08-01 | 14,480,200 | 62.37 | 62.40 | 61.58 | 61.85 | 00:00:00 | | 2016-08-02 | 14,732,800 | 61.74 | 61.95 | 60.02 | 60.60 | 00:00:00 | | 2016-08-03 | 6,441,300 | 60.59 | 61.11 | 60.50 | 61.01 | 00:00:00 | | 2016-08-04 | 5,169,600 | 61.11 | 61.23 | 60.73 | 60.98 | 00:00:00 | | 2016-08-05 | 8,320,700 | 61.52 | 62.11 | 61.27 | 62.00 | 00:00:00 | | 2016-08-08 | 8,395,800 | 62.05 | 62.19 | 61.37 | 61.58 | 00:00:00 | | 2016-08-09 | 5,350,300 | 61.91 | 62.44 | 61.83 | 61.99 | 00:00:00 | | 2016-08-10 | 3,836,200 | 62.00 | 62.16 | 61.44 | 61.71 | 00:00:00 | | 2016-08-11 | 4,988,300 | 61.89 | 62.16 | 61.67 | 61.74 | 00:00:00 | | 2016-08-12 | 4,940,900 | 61.54 | 61.99 | 61.28 | 61.71 | 00:00:00 | | 2016-08-15 | 6,499,000 | 61.80 | 62.49 | 61.80 | 62.43 | 00:00:00 | | 2016-08-16 | 7,650,600 | 62.08 | 62.50 | 61.76 | 62.07 | 00:00:00 | | 2016-08-17 | 6,812,400 | 62.22 | 62.40 | 61.79 | 62.28 | 00:00:00 | | 2016-08-18 | 7,935,900 | 62.35 | 63.04 | 62.18 | 63.04 | 00:00:00 | | 2016-08-19 | 7,093,000 | 62.61 | 62.84 | 62.01 | 62.76 | 00:00:00 | | 2016-08-22 | 5,720,900 | 62.70 | 62.87 | 62.35 | 62.83 | 00:00:00 | | 2016-08-23 | 5,970,600 | 63.00 | 63.69 | 62.83 | 63.09 | 00:00:00 | | 2016-08-24 | 6,902,400 | 62.92 | 63.24 | 62.47 | 62.61 | 00:00:00 | | 2016-08-25 | 4,916,700 | 62.67 | 62.96 | 62.58 | 62.64 | 00:00:00 | | 2016-08-26 | 7,247,100 | 62.89 | 63.51 | 62.65 | 62.97 | 00:00:00 | | 2016-08-29 | 5,354,700 | 62.42 | 63.09 | 62.37 | 62.98 | 00:00:00 | | 2016-08-30 | 5,047,600 | 63.00 | 63.51 | 62.71 | 62.94 | 00:00:00 | | 2016-08-31 | 6,516,600 | 62.98 | 63.12 | 62.53 | 63.07 | 00:00:00 | | 2016-09-01 | 6,906,300 | 62.87 | 63.50 | 62.51 | 63.47 | 00:00:00 | | 2016-09-02 | 6,307,700 | 63.53 | 63.70 | 63.09 | 63.35 | 00:00:00 | | 2016-09-06 | 5,587,100 | 63.12 | 63.39 | 62.88 | 63.09 | 00:00:00 | | 2016-09-07 | 6,281,600 | 63.19 | 63.25 | 62.32 | 62.43 | 00:00:00 | | 2016-09-08 | 7,658,500 | 62.03 | 62.81 | 62.01 | 62.69 | 00:00:00 | | 2016-09-09 | 10,353,100 | 62.01 | 62.29 | 60.50 | 60.52 | 00:00:00 | | 2016-09-12 | 10,052,500 | 60.23 | 62.27 | 59.93 | 62.25 | 00:00:00 | | 2016-09-13 | 8,397,100 | 61.82 | 62.20 | 60.94 | 61.29 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
