|
 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 | | 2017-08-25 | 8,502,179 | 52.78 | 52.85 | 52.02 | 52.03 | 00:00:00 | | 2017-08-28 | 4,441,742 | 51.77 | 51.81 | 51.46 | 51.81 | 00:00:00 | | 2017-08-29 | 4,896,218 | 51.31 | 51.86 | 51.28 | 51.81 | 00:00:00 | | 2017-08-30 | 4,806,103 | 51.75 | 52.29 | 51.56 | 52.12 | 00:00:00 | | 2017-08-31 | 7,907,278 | 52.26 | 52.59 | 52.12 | 52.27 | 00:00:00 | | 2017-09-01 | 5,250,026 | 52.53 | 52.77 | 51.93 | 52.05 | 00:00:00 | | 2017-09-05 | 17,850,640 | 51.86 | 51.90 | 49.83 | 50.03 | 00:00:00 | | 2017-09-06 | 16,009,190 | 50.19 | 50.77 | 49.83 | 50.45 | 00:00:00 | | 2017-09-07 | 8,214,389 | 50.56 | 50.69 | 50.25 | 50.38 | 00:00:00 | | 2017-09-08 | 12,445,202 | 50.35 | 50.45 | 48.92 | 49.64 | 00:00:00 | | 2017-09-11 | 7,137,370 | 49.94 | 50.67 | 49.91 | 50.57 | 00:00:00 | | 2017-09-12 | 4,444,021 | 50.60 | 51.07 | 50.52 | 50.90 | 00:00:00 | | 2017-09-13 | 6,147,412 | 50.80 | 51.11 | 50.72 | 51.01 | 00:00:00 | | 2017-09-14 | 7,677,860 | 50.97 | 51.59 | 50.67 | 51.48 | 00:00:00 | | 2017-09-15 | 12,717,688 | 51.95 | 52.29 | 51.44 | 52.19 | 00:00:00 | | 2017-09-18 | 5,951,635 | 52.24 | 52.37 | 51.96 | 52.25 | 00:00:00 | | 2017-09-19 | 4,897,549 | 52.40 | 52.50 | 52.06 | 52.30 | 00:00:00 | | 2017-09-20 | 8,273,935 | 52.43 | 52.52 | 51.48 | 51.98 | 00:00:00 | | 2017-09-21 | 5,192,113 | 51.86 | 52.20 | 51.71 | 52.03 | 00:00:00 | | 2017-09-22 | 4,077,699 | 51.82 | 52.23 | 51.78 | 52.09 | 00:00:00 | | 2017-09-25 | 7,931,316 | 51.90 | 52.29 | 51.61 | 51.62 | 00:00:00 | | 2017-09-26 | 9,148,913 | 51.75 | 51.87 | 50.85 | 51.13 | 00:00:00 | | 2017-09-27 | 8,122,353 | 51.43 | 51.61 | 51.15 | 51.55 | 00:00:00 | | 2017-09-28 | 5,671,994 | 51.38 | 52.04 | 51.31 | 51.75 | 00:00:00 | | 2017-09-29 | 5,159,612 | 51.91 | 52.04 | 51.62 | 51.84 | 00:00:00 | | 2017-10-02 | 4,363,679 | 52.09 | 52.16 | 51.70 | 51.88 | 00:00:00 | | 2017-10-03 | 4,176,210 | 51.99 | 52.22 | 51.65 | 52.02 | 00:00:00 | | 2017-10-04 | 4,521,452 | 51.93 | 52.12 | 51.67 | 51.96 | 00:00:00 | | 2017-10-05 | 5,144,244 | 52.17 | 52.43 | 51.96 | 52.35 | 00:00:00 | | 2017-10-06 | 4,780,961 | 52.16 | 52.63 | 52.16 | 52.49 | 00:00:00 | | 2017-10-09 | 5,803,730 | 52.68 | 52.98 | 52.38 | 52.88 | 00:00:00 | | 2017-10-10 | 8,701,455 | 52.95 | 53.90 | 52.90 | 53.87 | 00:00:00 | | 2017-10-11 | 8,679,167 | 53.79 | 54.38 | 53.66 | 54.12 | 00:00:00 | | 2017-10-12 | 7,000,530 | 53.88 | 54.18 | 52.96 | 53.00 | 00:00:00 | | 2017-10-13 | 6,293,816 | 53.38 | 53.38 | 52.74 | 52.82 | 00:00:00 | | 2017-10-16 | 5,749,880 | 52.98 | 53.00 | 52.31 | 52.38 | 00:00:00 | | 2017-10-17 | 7,456,659 | 52.32 | 52.44 | 51.85 | 52.41 | 00:00:00 | | 2017-10-18 | 5,928,735 | 52.54 | 52.67 | 52.02 | 52.21 | 00:00:00 | | 2017-10-19 | 6,657,536 | 52.03 | 52.40 | 52.01 | 52.29 | 00:00:00 | | 2017-10-20 | 8,405,771 | 52.51 | 52.59 | 51.94 | 52.02 | 00:00:00 | | 2017-10-23 | 9,698,032 | 52.30 | 53.78 | 52.13 | 53.39 | 00:00:00 | | 2017-10-24 | 10,450,810 | 53.44 | 54.44 | 53.40 | 54.25 | 00:00:00 | | 2017-10-25 | 7,352,176 | 53.98 | 54.43 | 53.48 | 53.84 | 00:00:00 | | 2017-10-26 | 5,227,877 | 54.10 | 54.39 | 53.67 | 53.80 | 00:00:00 | | 2017-10-27 | 8,637,328 | 53.70 | 54.70 | 53.36 | 54.57 | 00:00:00 | | 2017-10-30 | 6,986,348 | 54.16 | 54.77 | 54.08 | 54.66 | 00:00:00 | | 2017-10-31 | 28,432,806 | 52.26 | 52.49 | 50.02 | 51.01 | 00:00:00 | | 2017-11-01 | 14,923,803 | 51.47 | 53.49 | 50.51 | 53.46 | 00:00:00 | | 2017-11-02 | 17,115,009 | 53.60 | 55.68 | 53.60 | 54.84 | 00:00:00 | | 2017-11-03 | 78,515,925 | 54.76 | 64.99 | 54.21 | 61.81 | 00:00:00 | | 2017-11-06 | 58,620,899 | 64.54 | 65.33 | 62.15 | 62.52 | 00:00:00 | | 2017-11-07 | 23,249,338 | 62.52 | 64.16 | 62.45 | 64.10 | 00:00:00 | | 2017-12-14 | 7,012,732 | 64.86 | 65.17 | 64.55 | 64.70 | 00:00:00 | | 2017-12-15 | 14,158,271 | 65.33 | 65.42 | 64.50 | 64.76 | 00:00:00 | | 2017-12-18 | 7,092,422 | 64.93 | 65.46 | 64.80 | 65.38 | 00:00:00 | | 2017-12-19 | 6,906,151 | 65.11 | 65.48 | 64.43 | 64.50 | 00:00:00 | | 2017-12-20 | 6,919,901 | 64.56 | 65.17 | 64.33 | 64.60 | 00:00:00 | | 2017-12-21 | 5,349,137 | 64.75 | 64.96 | 64.34 | 64.39 | 00:00:00 | | 2017-12-22 | 4,386,678 | 64.31 | 64.98 | 64.30 | 64.73 | 00:00:00 | | 2017-12-26 | 4,185,772 | 64.49 | 64.94 | 64.20 | 64.30 | 00:00:00 | | 2017-12-27 | 4,821,727 | 64.32 | 64.64 | 64.18 | 64.54 | 00:00:00 | | 2017-12-28 | 2,371,094 | 64.69 | 64.73 | 64.35 | 64.38 | 00:00:00 | | 2017-12-29 | 4,553,732 | 64.36 | 64.65 | 64.00 | 64.02 | 00:00:00 | | 2018-01-02 | 6,299,841 | 64.38 | 65.33 | 64.17 | 65.20 | 00:00:00 | | 2018-01-03 | 6,721,391 | 65.22 | 66.06 | 64.69 | 65.94 | 00:00:00 | | 2018-01-04 | 5,035,323 | 66.18 | 66.53 | 65.91 | 66.03 | 00:00:00 | | 2018-01-05 | 5,345,423 | 66.04 | 66.60 | 65.50 | 66.47 | 00:00:00 | | 2018-01-08 | 4,253,127 | 66.25 | 66.53 | 65.94 | 66.27 | 00:00:00 | | 2018-01-09 | 7,187,823 | 65.64 | 65.86 | 64.94 | 65.27 | 00:00:00 | | 2018-01-10 | 6,045,833 | 65.48 | 65.74 | 64.88 | 65.26 | 00:00:00 | | 2018-01-11 | 4,149,176 | 65.20 | 65.50 | 65.14 | 65.43 | 00:00:00 | | 2018-01-12 | 4,951,710 | 65.61 | 65.90 | 65.08 | 65.38 | 00:00:00 | | 2018-01-16 | 23,893,437 | 66.23 | 68.65 | 66.03 | 68.25 | 00:00:00 | | 2018-01-17 | 11,893,718 | 68.52 | 68.90 | 67.24 | 68.02 | 00:00:00 | | 2018-01-18 | 6,579,102 | 67.75 | 68.18 | 67.49 | 68.05 | 00:00:00 | | 2018-01-19 | 8,668,612 | 68.04 | 68.25 | 67.75 | 68.04 | 00:00:00 | | 2018-01-22 | 8,462,085 | 67.81 | 68.75 | 67.71 | 68.67 | 00:00:00 | | 2018-01-23 | 7,591,733 | 68.60 | 68.90 | 68.24 | 68.34 | 00:00:00 | | 2018-01-24 | 12,187,582 | 68.20 | 68.29 | 67.38 | 67.98 | 00:00:00 | | 2018-01-25 | 8,968,086 | 68.14 | 68.37 | 67.29 | 67.42 | 00:00:00 | | 2018-01-26 | 7,707,184 | 67.94 | 68.53 | 67.60 | 68.53 | 00:00:00 | | 2018-01-29 | 9,271,447 | 68.16 | 68.30 | 67.24 | 67.32 | 00:00:00 | | 2018-01-30 | 6,775,055 | 67.43 | 67.91 | 66.73 | 66.99 | 00:00:00 | | 2018-01-31 | 13,256,822 | 67.55 | 68.38 | 67.46 | 68.25 | 00:00:00 | | 2018-02-01 | 15,156,543 | 67.00 | 68.35 | 66.32 | 66.80 | 00:00:00 | | 2018-02-02 | 10,785,479 | 66.18 | 67.04 | 65.86 | 66.07 | 00:00:00 | | 2018-02-05 | 32,777,613 | 66.30 | 66.55 | 60.50 | 61.73 | 00:00:00 | | 2018-02-06 | 23,822,914 | 62.31 | 64.53 | 62.20 | 64.40 | 00:00:00 | | 2018-02-07 | 14,730,520 | 64.22 | 66.12 | 64.02 | 65.04 | 00:00:00 | | 2018-02-08 | 11,192,886 | 64.63 | 65.07 | 62.40 | 62.42 | 00:00:00 | | 2018-02-09 | 20,105,590 | 62.95 | 64.32 | 61.46 | 63.99 | 00:00:00 | | 2018-02-12 | 13,435,166 | 64.89 | 65.70 | 64.39 | 65.66 | 00:00:00 | | 2018-02-13 | 7,640,265 | 65.23 | 65.76 | 64.98 | 65.70 | 00:00:00 | | 2018-02-14 | 10,108,274 | 65.15 | 66.80 | 65.10 | 66.59 | 00:00:00 | | 2018-02-15 | 15,451,878 | 66.38 | 66.38 | 63.86 | 65.28 | 00:00:00 | | 2018-02-16 | 11,656,992 | 64.77 | 65.83 | 64.60 | 64.85 | 00:00:00 | | 2018-02-20 | 26,059,795 | 63.01 | 64.14 | 61.86 | 63.99 | 00:00:00 | | 2018-02-21 | 14,060,731 | 63.12 | 63.86 | 62.65 | 63.40 | 00:00:00 | | 2018-02-22 | 10,482,026 | 63.15 | 63.58 | 62.03 | 62.18 | 00:00:00 | | 2018-02-23 | 6,557,720 | 62.81 | 63.32 | 62.03 | 63.32 | 00:00:00 | | 2018-02-26 | 27,254,782 | 64.55 | 67.36 | 64.19 | 66.98 | 00:00:00 | | 2018-02-27 | 14,082,342 | 67.00 | 67.63 | 66.01 | 66.34 | 00:00:00 | | 2018-02-28 | 9,455,150 | 66.70 | 66.72 | 64.91 | 65.00 | 00:00:00 | | 2018-03-01 | 10,799,216 | 65.03 | 66.24 | 64.33 | 64.96 | 00:00:00 | | 2018-03-02 | 10,612,696 | 64.31 | 64.85 | 64.03 | 64.74 | 00:00:00 | | 2018-03-05 | 15,445,533 | 64.34 | 65.60 | 63.54 | 64.01 | 00:00:00 | | 2018-03-06 | 23,450,350 | 63.50 | 63.55 | 61.06 | 62.14 | 00:00:00 | | 2018-03-07 | 12,602,357 | 61.49 | 62.61 | 61.43 | 62.49 | 00:00:00 | | 2018-03-08 | 7,393,546 | 62.65 | 62.74 | 61.57 | 61.82 | 00:00:00 | | 2018-03-09 | 7,258,898 | 62.36 | 63.06 | 62.12 | 63.03 | 00:00:00 | | 2018-03-12 | 11,063,244 | 63.05 | 63.48 | 62.30 | 62.81 | 00:00:00 | | 2018-03-13 | 38,456,431 | 59.77 | 61.40 | 59.13 | 59.70 | 00:00:00 | | 2018-03-14 | 29,325,659 | 59.90 | 60.38 | 57.90 | 60.12 | 00:00:00 | | 2018-03-15 | 8,711,578 | 60.03 | 60.28 | 59.56 | 59.89 | 00:00:00 | | 2018-03-16 | 24,843,472 | 60.60 | 61.49 | 60.48 | 60.62 | 00:00:00 | | 2018-03-19 | 13,980,683 | 60.19 | 60.35 | 57.90 | 58.37 | 00:00:00 | | 2018-03-20 | 10,343,166 | 58.99 | 59.09 | 57.95 | 58.26 | 00:00:00 | | 2018-03-21 | 12,122,169 | 57.50 | 58.28 | 56.77 | 56.81 | 00:00:00 | | 2018-03-22 | 13,218,154 | 56.24 | 56.83 | 55.52 | 55.58 | 00:00:00 | | 2018-03-23 | 14,509,870 | 55.63 | 56.15 | 53.65 | 53.66 | 00:00:00 | | 2018-03-26 | 11,905,323 | 54.58 | 56.14 | 54.25 | 56.13 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
