|
 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 | | 2017-03-07 | 6,996,900 | 56.60 | 56.82 | 56.19 | 56.73 | 00:00:00 | | 2017-03-08 | 12,687,000 | 56.92 | 58.08 | 56.80 | 57.77 | 00:00:00 | | 2017-03-09 | 9,317,000 | 57.65 | 58.10 | 57.40 | 57.97 | 00:00:00 | | 2017-03-10 | 9,667,800 | 58.36 | 58.79 | 58.30 | 58.64 | 00:00:00 | | 2017-03-13 | 7,382,100 | 59.03 | 59.04 | 58.20 | 58.46 | 00:00:00 | | 2017-03-14 | 6,273,600 | 58.38 | 58.38 | 57.72 | 58.22 | 00:00:00 | | 2017-03-15 | 8,702,400 | 58.42 | 58.75 | 58.18 | 58.52 | 00:00:00 | | 2017-03-16 | 7,097,500 | 58.30 | 58.73 | 58.16 | 58.35 | 00:00:00 | | 2017-03-17 | 19,792,600 | 58.57 | 58.61 | 57.51 | 57.55 | 00:00:00 | | 2017-03-20 | 7,286,800 | 57.79 | 58.07 | 57.59 | 57.81 | 00:00:00 | | 2017-03-21 | 9,972,400 | 57.93 | 58.10 | 56.74 | 56.80 | 00:00:00 | | 2017-03-22 | 9,109,800 | 56.73 | 57.13 | 56.10 | 57.04 | 00:00:00 | | 2017-03-23 | 7,711,300 | 57.16 | 57.27 | 56.59 | 56.81 | 00:00:00 | | 2017-03-24 | 5,575,900 | 57.47 | 57.47 | 56.64 | 56.92 | 00:00:00 | | 2017-03-27 | 4,691,600 | 56.72 | 56.94 | 56.48 | 56.66 | 00:00:00 | | 2017-03-28 | 5,935,100 | 56.67 | 57.61 | 56.67 | 57.38 | 00:00:00 | | 2017-03-29 | 4,038,900 | 57.09 | 57.37 | 56.86 | 57.36 | 00:00:00 | | 2017-03-30 | 6,293,400 | 57.36 | 57.65 | 57.19 | 57.20 | 00:00:00 | | 2017-03-31 | 10,054,900 | 57.46 | 57.69 | 56.97 | 57.34 | 00:00:00 | | 2017-04-03 | 11,341,600 | 57.26 | 57.34 | 56.04 | 56.50 | 00:00:00 | | 2017-04-04 | 7,123,900 | 56.30 | 56.91 | 56.25 | 56.68 | 00:00:00 | | 2017-04-05 | 7,849,000 | 56.80 | 57.53 | 56.42 | 56.47 | 00:00:00 | | 2017-04-06 | 5,756,100 | 56.44 | 56.73 | 56.14 | 56.53 | 00:00:00 | | 2017-04-07 | 5,226,900 | 56.58 | 56.60 | 56.19 | 56.32 | 00:00:00 | | 2017-04-10 | 5,917,100 | 56.43 | 56.81 | 56.27 | 56.52 | 00:00:00 | | 2017-04-11 | 17,291,800 | 56.32 | 56.36 | 54.72 | 55.35 | 00:00:00 | | 2017-04-12 | 24,731,300 | 54.64 | 54.65 | 53.12 | 53.39 | 00:00:00 | | 2017-04-13 | 16,971,600 | 53.13 | 53.68 | 52.78 | 52.79 | 00:00:00 | | 2017-04-17 | 10,316,800 | 52.99 | 53.13 | 52.75 | 52.89 | 00:00:00 | | 2017-04-18 | 11,258,800 | 52.60 | 52.98 | 52.39 | 52.67 | 00:00:00 | | 2017-04-19 | 14,965,800 | 53.00 | 53.10 | 52.30 | 52.61 | 00:00:00 | | 2017-04-20 | 24,546,900 | 53.22 | 53.40 | 51.40 | 52.66 | 00:00:00 | | 2017-04-21 | 10,939,700 | 52.77 | 52.80 | 52.21 | 52.50 | 00:00:00 | | 2017-04-24 | 10,704,300 | 53.01 | 53.25 | 52.75 | 52.81 | 00:00:00 | | 2017-04-25 | 11,393,300 | 53.17 | 53.49 | 52.96 | 53.00 | 00:00:00 | | 2017-04-26 | 7,291,800 | 53.20 | 53.30 | 52.91 | 53.04 | 00:00:00 | | 2017-04-27 | 6,935,200 | 53.24 | 53.34 | 52.91 | 53.21 | 00:00:00 | | 2017-04-28 | 34,362,500 | 51.80 | 53.95 | 51.05 | 53.74 | 00:00:00 | | 2017-05-01 | 12,956,000 | 53.65 | 53.70 | 53.10 | 53.60 | 00:00:00 | | 2017-05-02 | 10,270,100 | 53.65 | 53.73 | 52.90 | 53.29 | 00:00:00 | | 2017-05-03 | 18,333,600 | 53.41 | 54.77 | 53.25 | 54.49 | 00:00:00 | | 2017-05-04 | 11,812,000 | 54.73 | 55.00 | 54.50 | 54.91 | 00:00:00 | | 2017-05-05 | 8,796,100 | 54.93 | 55.00 | 54.70 | 54.93 | 00:00:00 | | 2017-05-08 | 6,785,500 | 54.99 | 55.00 | 54.56 | 54.62 | 00:00:00 | | 2017-05-09 | 8,205,000 | 54.69 | 55.19 | 54.63 | 55.15 | 00:00:00 | | 2017-05-10 | 8,455,300 | 55.22 | 55.43 | 54.86 | 55.33 | 00:00:00 | | 2017-05-11 | 13,466,100 | 55.25 | 55.30 | 54.41 | 54.68 | 00:00:00 | | 2017-05-12 | 9,023,300 | 54.50 | 55.35 | 54.40 | 55.32 | 00:00:00 | | 2017-05-15 | 10,542,387 | 55.08 | 55.49 | 55.08 | 55.40 | 00:00:00 | | 2017-05-16 | 9,207,347 | 55.39 | 55.98 | 55.10 | 55.95 | 00:00:00 | | 2017-05-17 | 14,353,844 | 55.64 | 56.08 | 55.30 | 55.36 | 00:00:00 | | 2017-05-18 | 12,738,161 | 55.58 | 56.31 | 55.02 | 56.12 | 00:00:00 | | 2017-05-19 | 14,756,793 | 56.49 | 57.79 | 56.20 | 57.67 | 00:00:00 | | 2017-05-22 | 19,135,673 | 58.39 | 59.54 | 58.38 | 59.28 | 00:00:00 | | 2017-05-23 | 14,168,042 | 59.38 | 59.89 | 59.13 | 59.22 | 00:00:00 | | 2017-05-24 | 8,483,816 | 59.28 | 59.62 | 58.57 | 58.64 | 00:00:00 | | 2017-05-25 | 9,500,477 | 58.65 | 58.95 | 58.26 | 58.45 | 00:00:00 | | 2017-05-26 | 8,172,585 | 57.66 | 57.98 | 57.37 | 57.52 | 00:00:00 | | 2017-05-30 | 11,436,669 | 57.28 | 57.74 | 57.17 | 57.34 | 00:00:00 | | 2017-05-31 | 13,114,683 | 57.26 | 57.73 | 57.00 | 57.27 | 00:00:00 | | 2017-06-01 | 11,116,224 | 57.45 | 58.65 | 57.35 | 58.62 | 00:00:00 | | 2017-06-02 | 9,461,824 | 58.89 | 58.96 | 58.35 | 58.58 | 00:00:00 | | 2017-06-05 | 7,655,063 | 58.50 | 59.05 | 58.48 | 58.86 | 00:00:00 | | 2017-06-06 | 7,808,482 | 58.60 | 58.91 | 58.18 | 58.20 | 00:00:00 | | 2017-06-07 | 9,967,746 | 58.30 | 58.49 | 57.13 | 57.53 | 00:00:00 | | 2017-06-08 | 10,134,415 | 57.77 | 58.15 | 57.61 | 58.12 | 00:00:00 | | 2017-06-09 | 13,572,264 | 58.37 | 58.49 | 56.74 | 57.05 | 00:00:00 | | 2017-06-12 | 9,871,291 | 56.52 | 57.68 | 56.48 | 57.49 | 00:00:00 | | 2017-06-13 | 6,971,106 | 57.95 | 58.07 | 57.50 | 57.54 | 00:00:00 | | 2017-06-14 | 6,702,810 | 57.70 | 57.97 | 56.67 | 57.01 | 00:00:00 | | 2017-06-15 | 5,371,464 | 56.42 | 57.17 | 56.40 | 56.93 | 00:00:00 | | 2017-06-16 | 13,536,039 | 56.98 | 57.01 | 56.35 | 56.82 | 00:00:00 | | 2017-06-19 | 6,909,034 | 56.96 | 57.66 | 56.91 | 57.61 | 00:00:00 | | 2017-06-20 | 8,087,133 | 57.46 | 57.61 | 56.51 | 56.79 | 00:00:00 | | 2017-06-21 | 8,189,893 | 56.79 | 56.84 | 56.12 | 56.33 | 00:00:00 | | 2017-06-22 | 5,512,097 | 56.24 | 56.75 | 56.06 | 56.47 | 00:00:00 | | 2017-06-23 | 8,660,612 | 56.64 | 57.44 | 56.57 | 56.91 | 00:00:00 | | 2017-06-26 | 7,255,489 | 57.09 | 57.69 | 56.21 | 56.56 | 00:00:00 | | 2017-06-27 | 6,734,074 | 56.29 | 56.33 | 55.41 | 55.43 | 00:00:00 | | 2017-06-28 | 7,231,216 | 55.40 | 56.32 | 55.18 | 56.16 | 00:00:00 | | 2017-06-29 | 8,333,137 | 55.93 | 55.93 | 54.55 | 55.08 | 00:00:00 | | 2017-06-30 | 8,596,198 | 55.60 | 55.63 | 55.03 | 55.22 | 00:00:00 | | 2017-07-03 | 4,379,566 | 55.53 | 56.02 | 54.92 | 54.95 | 00:00:00 | | 2017-07-05 | 6,624,023 | 55.01 | 55.56 | 54.78 | 55.45 | 00:00:00 | | 2017-07-06 | 5,557,013 | 55.02 | 55.23 | 54.74 | 54.79 | 00:00:00 | | 2017-07-07 | 5,156,330 | 55.04 | 55.73 | 54.87 | 55.35 | 00:00:00 | | 2017-07-10 | 4,973,557 | 55.37 | 55.89 | 55.19 | 55.64 | 00:00:00 | | 2017-07-11 | 6,009,448 | 55.63 | 55.63 | 55.02 | 55.33 | 00:00:00 | | 2017-07-12 | 6,082,481 | 55.79 | 56.31 | 55.72 | 56.20 | 00:00:00 | | 2017-07-13 | 5,884,064 | 56.38 | 56.52 | 56.17 | 56.23 | 00:00:00 | | 2017-07-14 | 4,365,609 | 56.50 | 56.93 | 56.15 | 56.81 | 00:00:00 | | 2017-07-17 | 5,067,322 | 56.73 | 56.92 | 56.39 | 56.46 | 00:00:00 | | 2017-07-18 | 7,329,551 | 56.34 | 56.38 | 56.00 | 56.29 | 00:00:00 | | 2017-07-19 | 7,437,353 | 56.46 | 56.94 | 56.01 | 56.78 | 00:00:00 | | 2017-07-20 | 35,647,961 | 55.11 | 55.43 | 53.46 | 53.97 | 00:00:00 | | 2017-07-21 | 11,963,407 | 53.66 | 54.00 | 53.37 | 53.84 | 00:00:00 | | 2017-07-24 | 8,739,769 | 53.75 | 53.88 | 53.09 | 53.22 | 00:00:00 | | 2017-07-25 | 7,060,158 | 53.20 | 53.65 | 53.07 | 53.27 | 00:00:00 | | 2017-07-26 | 7,492,633 | 53.29 | 53.35 | 52.74 | 53.14 | 00:00:00 | | 2017-07-27 | 13,964,311 | 53.08 | 53.37 | 52.23 | 52.49 | 00:00:00 | | 2017-07-28 | 6,534,345 | 52.27 | 52.99 | 52.27 | 52.88 | 00:00:00 | | 2017-07-31 | 10,641,489 | 53.10 | 53.30 | 52.75 | 53.19 | 00:00:00 | | 2017-08-01 | 7,480,549 | 52.50 | 52.85 | 52.49 | 52.70 | 00:00:00 | | 2017-08-02 | 19,324,507 | 53.30 | 53.39 | 52.78 | 53.17 | 00:00:00 | | 2017-08-03 | 8,481,098 | 53.16 | 53.34 | 52.75 | 52.95 | 00:00:00 | | 2017-08-04 | 8,645,879 | 53.00 | 53.00 | 52.51 | 52.62 | 00:00:00 | | 2017-08-07 | 6,561,768 | 52.50 | 52.85 | 52.49 | 52.70 | 00:00:00 | | 2017-08-08 | 8,779,415 | 52.55 | 53.33 | 52.21 | 52.29 | 00:00:00 | | 2017-08-09 | 7,039,352 | 52.05 | 52.80 | 52.00 | 52.77 | 00:00:00 | | 2017-08-10 | 9,578,948 | 52.54 | 52.75 | 52.11 | 52.34 | 00:00:00 | | 2017-08-11 | 5,835,863 | 52.39 | 53.13 | 52.29 | 52.72 | 00:00:00 | | 2017-08-14 | 7,558,235 | 53.04 | 53.64 | 52.91 | 53.55 | 00:00:00 | | 2017-08-15 | 7,562,385 | 53.66 | 54.08 | 53.35 | 53.87 | 00:00:00 | | 2017-08-16 | 7,034,292 | 54.06 | 54.10 | 53.26 | 53.31 | 00:00:00 | | 2017-08-17 | 6,087,867 | 53.19 | 53.41 | 52.27 | 52.27 | 00:00:00 | | 2017-08-18 | 6,642,109 | 52.26 | 52.42 | 51.90 | 51.92 | 00:00:00 | | 2017-08-21 | 5,185,851 | 52.00 | 52.08 | 51.50 | 51.98 | 00:00:00 | | 2017-08-22 | 4,350,136 | 52.21 | 52.62 | 52.21 | 52.35 | 00:00:00 | | 2017-08-23 | 5,046,782 | 52.30 | 52.41 | 51.78 | 52.23 | 00:00:00 | | 2017-08-24 | 5,972,821 | 52.37 | 52.71 | 52.26 | 52.49 | 00:00:00 | | 2017-08-25 | 8,502,179 | 52.78 | 52.85 | 52.02 | 52.03 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
