|
 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 | | 2016-09-13 | 8,397,100 | 61.82 | 62.20 | 60.94 | 61.29 | 00:00:00 | | 2016-09-14 | 5,982,400 | 61.29 | 61.95 | 61.04 | 61.59 | 00:00:00 | | 2016-09-15 | 8,871,200 | 61.95 | 62.67 | 61.55 | 62.54 | 00:00:00 | | 2016-09-16 | 14,677,700 | 62.88 | 63.44 | 62.37 | 62.99 | 00:00:00 | | 2016-09-19 | 6,732,200 | 63.13 | 63.39 | 62.76 | 62.86 | 00:00:00 | | 2016-09-20 | 5,471,400 | 63.27 | 63.30 | 62.53 | 62.70 | 00:00:00 | | 2016-09-21 | 7,488,600 | 63.10 | 63.64 | 62.91 | 63.57 | 00:00:00 | | 2016-09-22 | 7,895,700 | 63.71 | 64.00 | 63.36 | 63.52 | 00:00:00 | | 2016-09-23 | 7,785,200 | 63.00 | 63.57 | 62.67 | 62.75 | 00:00:00 | | 2016-09-26 | 6,207,400 | 62.49 | 62.56 | 61.86 | 62.31 | 00:00:00 | | 2016-09-27 | 5,228,300 | 62.53 | 63.36 | 62.44 | 63.31 | 00:00:00 | | 2016-09-28 | 5,251,900 | 63.23 | 63.69 | 63.00 | 63.45 | 00:00:00 | | 2016-09-29 | 43,098,800 | 63.28 | 68.83 | 62.71 | 67.45 | 00:00:00 | | 2016-09-30 | 34,346,000 | 68.40 | 70.40 | 68.15 | 68.50 | 00:00:00 | | 2016-10-03 | 10,153,600 | 68.08 | 69.28 | 66.87 | 67.11 | 00:00:00 | | 2016-10-04 | 9,746,400 | 67.70 | 67.70 | 66.56 | 66.68 | 00:00:00 | | 2016-10-05 | 6,362,000 | 66.84 | 67.42 | 66.55 | 66.84 | 00:00:00 | | 2016-10-06 | 12,957,200 | 66.80 | 69.32 | 66.23 | 67.54 | 00:00:00 | | 2016-10-07 | 8,315,800 | 67.53 | 68.33 | 67.49 | 68.19 | 00:00:00 | | 2016-10-10 | 7,029,800 | 68.34 | 68.58 | 67.06 | 67.25 | 00:00:00 | | 2016-10-11 | 8,795,200 | 67.00 | 67.09 | 65.45 | 66.09 | 00:00:00 | | 2016-10-12 | 6,607,600 | 66.49 | 66.49 | 65.06 | 66.06 | 00:00:00 | | 2016-10-13 | 7,224,700 | 65.55 | 66.06 | 64.30 | 65.70 | 00:00:00 | | 2016-10-14 | 6,737,100 | 65.94 | 66.59 | 65.45 | 65.70 | 00:00:00 | | 2016-10-17 | 6,348,200 | 65.53 | 65.71 | 65.09 | 65.19 | 00:00:00 | | 2016-10-18 | 5,913,600 | 66.18 | 66.22 | 65.57 | 66.10 | 00:00:00 | | 2016-10-19 | 5,414,700 | 65.88 | 66.07 | 65.31 | 65.79 | 00:00:00 | | 2016-10-20 | 13,434,700 | 65.48 | 68.17 | 65.48 | 67.34 | 00:00:00 | | 2016-10-21 | 19,513,300 | 67.11 | 69.44 | 66.70 | 67.93 | 00:00:00 | | 2016-10-24 | 6,206,800 | 68.40 | 68.45 | 67.48 | 68.06 | 00:00:00 | | 2016-10-25 | 5,370,000 | 67.90 | 68.25 | 67.48 | 67.71 | 00:00:00 | | 2016-10-26 | 9,241,200 | 67.31 | 68.62 | 67.25 | 68.20 | 00:00:00 | | 2016-10-27 | 33,941,700 | 70.80 | 71.62 | 70.00 | 70.09 | 00:00:00 | | 2016-10-28 | 17,760,400 | 70.52 | 70.53 | 67.66 | 68.40 | 00:00:00 | | 2016-10-31 | 10,108,300 | 69.00 | 69.51 | 68.68 | 68.72 | 00:00:00 | | 2016-11-01 | 8,910,100 | 69.00 | 69.35 | 67.54 | 68.34 | 00:00:00 | | 2016-11-02 | 15,183,000 | 68.46 | 68.60 | 67.03 | 67.09 | 00:00:00 | | 2016-11-03 | 15,624,200 | 67.69 | 68.57 | 65.93 | 66.95 | 00:00:00 | | 2016-11-04 | 8,559,400 | 65.74 | 67.41 | 65.74 | 66.73 | 00:00:00 | | 2016-11-07 | 9,108,500 | 67.72 | 68.58 | 67.39 | 68.46 | 00:00:00 | | 2016-11-08 | 6,620,500 | 68.22 | 68.71 | 67.63 | 68.27 | 00:00:00 | | 2016-11-09 | 10,751,400 | 66.63 | 68.09 | 66.25 | 67.88 | 00:00:00 | | 2016-11-10 | 17,774,400 | 67.81 | 68.21 | 64.32 | 66.31 | 00:00:00 | | 2016-11-11 | 10,161,800 | 65.87 | 67.00 | 65.84 | 66.88 | 00:00:00 | | 2016-11-14 | 8,149,200 | 67.42 | 67.42 | 65.93 | 65.93 | 00:00:00 | | 2016-11-15 | 9,586,900 | 66.26 | 67.16 | 65.95 | 66.77 | 00:00:00 | | 2016-11-16 | 9,485,900 | 66.71 | 66.71 | 65.65 | 66.30 | 00:00:00 | | 2016-11-17 | 6,433,100 | 66.44 | 66.77 | 66.16 | 66.67 | 00:00:00 | | 2016-11-18 | 9,112,500 | 66.68 | 67.46 | 65.94 | 67.31 | 00:00:00 | | 2016-11-21 | 7,830,600 | 66.86 | 67.20 | 66.15 | 67.10 | 00:00:00 | | 2016-11-22 | 9,482,300 | 67.57 | 68.60 | 67.04 | 68.31 | 00:00:00 | | 2016-11-23 | 4,819,300 | 68.33 | 68.50 | 67.75 | 68.13 | 00:00:00 | | 2016-11-25 | 4,196,500 | 68.16 | 68.42 | 67.71 | 68.29 | 00:00:00 | | 2016-11-28 | 7,805,300 | 67.42 | 67.70 | 66.80 | 67.10 | 00:00:00 | | 2016-11-29 | 6,371,900 | 67.23 | 67.54 | 66.63 | 66.77 | 00:00:00 | | 2016-11-30 | 12,239,900 | 66.80 | 68.31 | 66.50 | 68.13 | 00:00:00 | | 2016-12-01 | 15,987,300 | 67.72 | 67.92 | 63.78 | 64.16 | 00:00:00 | | 2016-12-02 | 9,671,400 | 63.95 | 66.33 | 63.95 | 65.84 | 00:00:00 | | 2016-12-05 | 8,524,600 | 66.38 | 66.94 | 65.69 | 66.36 | 00:00:00 | | 2016-12-06 | 6,368,100 | 66.65 | 67.48 | 66.50 | 67.45 | 00:00:00 | | 2016-12-07 | 6,915,300 | 67.35 | 68.34 | 66.96 | 68.34 | 00:00:00 | | 2016-12-08 | 5,450,200 | 68.42 | 69.18 | 68.37 | 68.55 | 00:00:00 | | 2016-12-09 | 5,537,300 | 68.61 | 68.89 | 67.80 | 68.52 | 00:00:00 | | 2016-12-12 | 5,615,200 | 68.37 | 68.65 | 67.92 | 68.47 | 00:00:00 | | 2016-12-13 | 8,235,100 | 68.72 | 70.24 | 68.49 | 69.34 | 00:00:00 | | 2016-12-14 | 9,077,300 | 68.64 | 69.18 | 67.35 | 67.56 | 00:00:00 | | 2016-12-15 | 7,162,400 | 68.10 | 68.77 | 67.31 | 68.03 | 00:00:00 | | 2016-12-16 | 17,631,800 | 68.49 | 68.49 | 66.30 | 66.46 | 00:00:00 | | 2016-12-19 | 7,848,700 | 66.79 | 67.43 | 66.64 | 67.02 | 00:00:00 | | 2016-12-20 | 6,683,100 | 67.38 | 67.56 | 66.77 | 66.91 | 00:00:00 | | 2016-12-21 | 5,203,200 | 67.07 | 67.35 | 66.82 | 67.16 | 00:00:00 | | 2016-12-22 | 5,399,600 | 67.64 | 67.75 | 66.46 | 66.76 | 00:00:00 | | 2016-12-23 | 3,039,900 | 66.89 | 66.94 | 66.52 | 66.86 | 00:00:00 | | 2016-12-27 | 3,021,700 | 67.14 | 67.58 | 67.06 | 67.25 | 00:00:00 | | 2016-12-28 | 6,244,100 | 66.65 | 67.07 | 65.70 | 65.75 | 00:00:00 | | 2016-12-29 | 3,695,400 | 65.50 | 66.08 | 65.42 | 66.04 | 00:00:00 | | 2016-12-30 | 5,909,500 | 66.25 | 66.35 | 65.04 | 65.20 | 00:00:00 | | 2017-01-03 | 9,492,900 | 65.86 | 66.14 | 64.60 | 65.40 | 00:00:00 | | 2017-01-04 | 6,077,500 | 65.67 | 65.95 | 65.26 | 65.47 | 00:00:00 | | 2017-01-05 | 5,930,300 | 65.22 | 65.98 | 65.05 | 65.55 | 00:00:00 | | 2017-01-06 | 6,604,900 | 65.48 | 65.87 | 64.86 | 65.53 | 00:00:00 | | 2017-01-09 | 4,702,100 | 65.53 | 66.27 | 65.49 | 65.65 | 00:00:00 | | 2017-01-10 | 6,035,500 | 65.95 | 66.16 | 65.57 | 65.63 | 00:00:00 | | 2017-01-11 | 8,192,900 | 65.75 | 66.11 | 65.42 | 66.10 | 00:00:00 | | 2017-01-12 | 6,105,900 | 65.35 | 66.18 | 65.05 | 66.12 | 00:00:00 | | 2017-01-13 | 6,163,100 | 66.25 | 67.08 | 66.16 | 66.88 | 00:00:00 | | 2017-01-17 | 22,338,800 | 66.71 | 66.97 | 63.15 | 64.19 | 00:00:00 | | 2017-01-18 | 15,672,200 | 64.67 | 66.09 | 63.81 | 65.13 | 00:00:00 | | 2017-01-19 | 9,421,900 | 64.97 | 65.40 | 64.36 | 64.44 | 00:00:00 | | 2017-01-20 | 20,609,000 | 65.19 | 65.74 | 62.62 | 62.88 | 00:00:00 | | 2017-01-23 | 92,671,300 | 58.67 | 58.67 | 53.77 | 54.88 | 00:00:00 | | 2017-01-24 | 41,536,000 | 55.02 | 55.77 | 54.70 | 55.00 | 00:00:00 | | 2017-01-25 | 27,307,900 | 56.10 | 56.98 | 55.50 | 56.90 | 00:00:00 | | 2017-01-26 | 37,864,000 | 55.35 | 55.49 | 53.50 | 54.05 | 00:00:00 | | 2017-01-27 | 23,053,300 | 54.65 | 54.76 | 54.00 | 54.24 | 00:00:00 | | 2017-01-30 | 14,754,600 | 54.39 | 54.40 | 53.55 | 53.61 | 00:00:00 | | 2017-01-31 | 13,984,200 | 53.61 | 53.64 | 52.83 | 53.43 | 00:00:00 | | 2017-02-01 | 15,968,400 | 53.64 | 53.82 | 52.86 | 53.15 | 00:00:00 | | 2017-02-02 | 14,473,800 | 52.95 | 53.10 | 52.37 | 52.66 | 00:00:00 | | 2017-02-03 | 10,859,000 | 52.95 | 53.22 | 52.75 | 52.98 | 00:00:00 | | 2017-02-06 | 8,003,500 | 53.31 | 53.41 | 52.82 | 52.88 | 00:00:00 | | 2017-02-07 | 10,272,000 | 53.22 | 53.28 | 52.76 | 53.27 | 00:00:00 | | 2017-02-08 | 9,118,200 | 53.39 | 53.39 | 52.72 | 52.89 | 00:00:00 | | 2017-02-09 | 7,612,100 | 52.91 | 53.10 | 52.76 | 52.88 | 00:00:00 | | 2017-02-10 | 14,030,700 | 53.10 | 54.28 | 52.93 | 54.00 | 00:00:00 | | 2017-02-13 | 14,330,500 | 54.58 | 55.13 | 54.26 | 54.93 | 00:00:00 | | 2017-02-14 | 13,061,700 | 55.43 | 55.52 | 54.82 | 55.48 | 00:00:00 | | 2017-02-15 | 13,980,500 | 55.63 | 56.50 | 55.49 | 56.49 | 00:00:00 | | 2017-02-16 | 11,238,900 | 56.58 | 56.90 | 56.45 | 56.88 | 00:00:00 | | 2017-02-17 | 12,274,100 | 56.85 | 56.94 | 56.05 | 56.46 | 00:00:00 | | 2017-02-21 | 9,685,400 | 56.83 | 57.19 | 56.58 | 56.75 | 00:00:00 | | 2017-02-22 | 8,686,000 | 56.78 | 57.10 | 56.48 | 57.10 | 00:00:00 | | 2017-02-23 | 10,144,700 | 57.01 | 57.31 | 56.77 | 57.14 | 00:00:00 | | 2017-02-24 | 10,531,600 | 57.02 | 57.23 | 56.50 | 57.22 | 00:00:00 | | 2017-02-27 | 7,127,600 | 56.56 | 56.98 | 56.31 | 56.73 | 00:00:00 | | 2017-02-28 | 10,388,200 | 56.49 | 56.52 | 55.89 | 56.48 | 00:00:00 | | 2017-03-01 | 11,082,400 | 56.93 | 57.08 | 56.27 | 57.01 | 00:00:00 | | 2017-03-02 | 8,451,700 | 56.95 | 57.15 | 56.24 | 56.37 | 00:00:00 | | 2017-03-03 | 6,971,400 | 56.52 | 56.57 | 56.00 | 56.44 | 00:00:00 | | 2017-03-06 | 7,116,800 | 56.27 | 56.56 | 56.07 | 56.45 | 00:00:00 | | 2017-03-07 | 6,996,900 | 56.60 | 56.82 | 56.19 | 56.73 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
