|
 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 | | 2018-03-26 | 11,905,323 | 54.58 | 56.14 | 54.25 | 56.13 | 00:00:00 | | 2018-03-27 | 11,972,935 | 56.59 | 57.24 | 54.54 | 54.84 | 00:00:00 | | 2018-03-28 | 12,925,503 | 54.81 | 55.97 | 54.46 | 54.70 | 00:00:00 | | 2018-03-29 | 8,482,462 | 55.04 | 55.93 | 54.62 | 55.41 | 00:00:00 | | 2018-04-02 | 16,469,583 | 55.10 | 55.24 | 53.07 | 53.81 | 00:00:00 | | 2018-04-03 | 7,930,674 | 54.29 | 55.05 | 53.62 | 54.78 | 00:00:00 | | 2018-04-04 | 7,496,667 | 53.80 | 55.12 | 53.42 | 54.99 | 00:00:00 | | 2018-04-05 | 5,823,253 | 55.49 | 55.50 | 54.44 | 55.04 | 00:00:00 | | 2018-04-06 | 8,322,160 | 54.42 | 54.77 | 53.11 | 53.12 | 00:00:00 | | 2018-04-09 | 7,608,458 | 53.52 | 54.89 | 53.34 | 53.43 | 00:00:00 | | 2018-04-10 | 12,331,362 | 54.58 | 55.01 | 54.22 | 54.77 | 00:00:00 | | 2018-04-11 | 6,205,294 | 54.19 | 55.07 | 54.15 | 55.01 | 00:00:00 | | 2018-04-12 | 7,412,746 | 55.47 | 55.65 | 55.02 | 55.20 | 00:00:00 | | 2018-04-13 | 12,588,216 | 56.61 | 56.79 | 55.42 | 55.73 | 00:00:00 | | 2018-04-16 | 7,850,467 | 55.94 | 55.99 | 54.57 | 54.77 | 00:00:00 | | 2018-04-17 | 7,089,710 | 54.99 | 55.68 | 54.78 | 55.35 | 00:00:00 | | 2018-04-18 | 4,796,812 | 55.14 | 55.62 | 54.88 | 55.23 | 00:00:00 | | 2018-04-19 | 19,179,461 | 54.00 | 54.14 | 52.50 | 52.57 | 00:00:00 | | 2018-04-20 | 11,838,157 | 52.81 | 52.89 | 51.32 | 51.44 | 00:00:00 | | 2018-04-23 | 10,961,471 | 51.50 | 51.81 | 50.27 | 50.53 | 00:00:00 | | 2018-04-24 | 11,670,049 | 50.88 | 51.29 | 49.38 | 49.94 | 00:00:00 | | 2018-04-25 | 9,619,236 | 50.00 | 50.44 | 48.87 | 49.75 | 00:00:00 | | 2018-04-26 | 13,683,975 | 49.52 | 50.59 | 48.56 | 50.47 | 00:00:00 | | 2018-04-27 | 9,443,094 | 50.75 | 51.36 | 50.49 | 51.11 | 00:00:00 | | 2018-04-30 | 9,455,102 | 51.25 | 51.82 | 51.00 | 51.01 | 00:00:00 | | 2018-05-01 | 6,780,517 | 50.76 | 51.05 | 50.04 | 50.82 | 00:00:00 | | 2018-05-02 | 8,142,996 | 51.24 | 51.25 | 49.92 | 50.26 | 00:00:00 | | 2018-05-03 | 8,609,168 | 49.99 | 50.54 | 49.31 | 50.31 | 00:00:00 | | 2018-05-04 | 9,880,580 | 50.18 | 52.60 | 49.92 | 52.49 | 00:00:00 | | 2018-05-07 | 9,571,714 | 52.58 | 53.27 | 52.52 | 53.01 | 00:00:00 | | 2018-05-08 | 9,929,970 | 53.04 | 53.27 | 52.11 | 52.86 | 00:00:00 | | 2018-05-09 | 7,016,103 | 52.86 | 53.33 | 52.20 | 53.17 | 00:00:00 | | 2018-05-10 | 12,267,198 | 54.45 | 55.07 | 53.95 | 54.97 | 00:00:00 | | 2018-05-11 | 9,639,137 | 54.76 | 55.79 | 54.62 | 55.23 | 00:00:00 | | 2018-05-14 | 15,400,256 | 57.33 | 57.80 | 56.34 | 56.74 | 00:00:00 | | 2018-05-15 | 12,050,469 | 56.50 | 56.61 | 55.22 | 55.64 | 00:00:00 | | 2018-05-16 | 8,675,559 | 55.76 | 56.81 | 55.67 | 56.70 | 00:00:00 | | 2018-05-17 | 11,450,651 | 56.49 | 57.38 | 56.39 | 56.95 | 00:00:00 | | 2018-05-18 | 11,999,712 | 56.93 | 57.99 | 56.40 | 57.51 | 00:00:00 | | 2018-05-21 | 14,286,354 | 57.68 | 58.27 | 56.77 | 57.71 | 00:00:00 | | 2018-05-22 | 9,432,465 | 57.91 | 58.36 | 57.07 | 57.39 | 00:00:00 | | 2018-05-23 | 11,322,475 | 56.91 | 58.86 | 56.83 | 58.82 | 00:00:00 | | 2018-05-24 | 12,487,193 | 58.58 | 59.25 | 58.05 | 59.08 | 00:00:00 | | 2018-05-25 | 11,501,515 | 58.85 | 60.00 | 58.81 | 59.96 | 00:00:00 | | 2018-05-29 | 14,696,263 | 59.50 | 59.60 | 57.70 | 58.23 | 00:00:00 | | 2018-05-30 | 9,145,989 | 58.41 | 58.65 | 57.66 | 58.39 | 00:00:00 | | 2018-05-31 | 12,798,679 | 58.00 | 58.57 | 57.76 | 58.12 | 00:00:00 | | 2018-06-01 | 1,449,532 | 58.34 | 58.73 | 58.01 | 58.43 | 00:00:00 | | 2018-06-04 | 9,696,722 | 58.62 | 58.87 | 57.95 | 58.71 | 00:00:00 | | 2018-06-05 | 6,541,510 | 58.86 | 59.60 | 58.76 | 58.98 | 00:00:00 | | 2018-06-06 | 6,236,683 | 59.26 | 59.85 | 59.11 | 59.84 | 00:00:00 | | 2018-06-07 | 14,786,130 | 62.00 | 62.65 | 60.22 | 60.64 | 00:00:00 | | 2018-06-08 | 7,035,297 | 60.25 | 60.62 | 59.81 | 60.26 | 00:00:00 | | 2018-06-11 | 7,369,462 | 60.17 | 60.42 | 59.82 | 59.93 | 00:00:00 | | 2018-06-12 | 7,153,498 | 60.11 | 60.38 | 59.55 | 59.79 | 00:00:00 | | 2018-06-13 | 9,676,268 | 59.67 | 60.23 | 59.12 | 59.22 | 00:00:00 | | 2018-06-14 | 8,372,926 | 59.29 | 59.70 | 58.95 | 59.46 | 00:00:00 | | 2018-06-15 | 13,804,932 | 59.87 | 59.95 | 58.92 | 59.86 | 00:00:00 | | 2018-06-18 | 6,946,581 | 59.31 | 59.37 | 58.92 | 59.20 | 00:00:00 | | 2018-06-19 | 7,958,317 | 58.28 | 58.74 | 57.85 | 58.70 | 00:00:00 | | 2018-06-20 | 6,526,391 | 59.18 | 59.20 | 58.31 | 58.79 | 00:00:00 | | 2018-06-21 | 6,605,359 | 59.21 | 59.21 | 58.39 | 58.75 | 00:00:00 | | 2018-06-22 | 8,074,080 | 58.78 | 59.10 | 58.43 | 58.50 | 00:00:00 | | 2018-06-25 | 8,635,917 | 58.09 | 58.14 | 56.61 | 57.05 | 00:00:00 | | 2018-06-26 | 8,934,723 | 57.08 | 57.15 | 56.31 | 56.45 | 00:00:00 | | 2018-06-27 | 11,832,362 | 56.55 | 57.53 | 55.14 | 55.17 | 00:00:00 | | 2018-06-28 | 11,723,595 | 55.12 | 56.46 | 55.09 | 55.90 | 00:00:00 | | 2018-06-29 | 11,274,134 | 56.13 | 56.86 | 56.08 | 56.12 | 00:00:00 | | 2018-07-02 | 7,300,077 | 55.40 | 56.22 | 55.12 | 56.18 | 00:00:00 | | 2018-07-03 | 3,618,923 | 56.41 | 56.53 | 55.25 | 55.33 | 00:00:00 | | 2018-07-05 | 11,728,277 | 55.70 | 57.43 | 55.65 | 57.38 | 00:00:00 | | 2018-07-06 | 8,806,155 | 57.46 | 58.07 | 57.03 | 57.84 | 00:00:00 | | 2018-07-09 | 4,577,124 | 58.06 | 58.31 | 57.23 | 58.04 | 00:00:00 | | 2018-07-10 | 6,848,928 | 58.06 | 58.47 | 57.95 | 58.37 | 00:00:00 | | 2018-07-11 | 8,702,001 | 57.43 | 58.01 | 56.74 | 57.30 | 00:00:00 | | 2018-07-12 | 8,426,804 | 57.85 | 58.49 | 57.31 | 58.32 | 00:00:00 | | 2018-07-13 | 5,266,139 | 58.25 | 58.78 | 58.18 | 58.39 | 00:00:00 | | 2018-07-16 | 5,907,106 | 58.42 | 58.84 | 58.06 | 58.35 | 00:00:00 | | 2018-07-17 | 7,560,338 | 57.92 | 58.91 | 57.62 | 58.91 | 00:00:00 | | 2018-07-18 | 6,795,436 | 59.00 | 59.00 | 58.37 | 58.76 | 00:00:00 | | 2018-07-19 | 8,150,181 | 58.71 | 59.59 | 58.65 | 59.31 | 00:00:00 | | 2018-07-20 | 10,861,386 | 58.98 | 59.18 | 58.40 | 58.61 | 00:00:00 | | 2018-07-23 | 8,011,821 | 58.40 | 59.21 | 57.82 | 59.08 | 00:00:00 | | 2018-07-24 | 6,637,632 | 59.35 | 59.62 | 58.45 | 58.85 | 00:00:00 | | 2018-07-25 | 13,217,035 | 58.55 | 59.50 | 57.76 | 59.42 | 00:00:00 | | 2018-07-26 | 31,025,129 | 63.05 | 63.76 | 61.26 | 63.58 | 00:00:00 | | 2018-07-27 | 13,488,834 | 63.22 | 63.51 | 62.22 | 62.69 | 00:00:00 | | 2018-07-30 | 9,547,734 | 62.65 | 62.98 | 61.93 | 62.04 | 00:00:00 | | 2018-07-31 | 22,350,776 | 63.83 | 64.66 | 63.50 | 64.09 | 00:00:00 | | 2018-08-01 | 10,706,292 | 63.55 | 64.87 | 63.55 | 64.35 | 00:00:00 | | 2018-08-02 | 10,618,467 | 63.96 | 65.04 | 63.64 | 64.77 | 00:00:00 | | 2018-08-03 | 7,809,580 | 64.74 | 65.61 | 64.67 | 65.40 | 00:00:00 | | 2018-08-06 | 10,878,769 | 65.86 | 66.02 | 65.33 | 65.73 | 00:00:00 | | 2018-08-07 | 7,810,864 | 65.93 | 65.93 | 65.25 | 65.44 | 00:00:00 | | 2018-08-08 | 7,913,105 | 65.21 | 65.55 | 65.12 | 65.16 | 00:00:00 | | 2018-08-09 | 6,630,138 | 65.10 | 65.30 | 64.92 | 65.08 | 00:00:00 | | 2018-08-10 | 8,735,975 | 64.65 | 64.94 | 64.49 | 64.82 | 00:00:00 | | 2018-08-13 | 7,092,425 | 65.15 | 65.23 | 64.65 | 64.84 | 00:00:00 | | 2018-08-14 | 7,844,231 | 65.09 | 65.62 | 64.77 | 65.43 | 00:00:00 | | 2018-08-15 | 13,524,846 | 65.14 | 65.82 | 64.55 | 65.68 | 00:00:00 | | 2018-08-16 | 9,958,786 | 65.86 | 66.10 | 65.53 | 65.76 | 00:00:00 | | 2018-08-17 | 15,170,471 | 65.50 | 66.19 | 65.12 | 66.06 | 00:00:00 | | 2018-08-20 | 13,966,895 | 66.33 | 66.59 | 65.74 | 66.16 | 00:00:00 | | 2018-08-21 | 12,181,407 | 66.09 | 66.78 | 66.03 | 66.55 | 00:00:00 | | 2018-08-22 | 13,860,667 | 66.22 | 67.08 | 66.21 | 66.84 | 00:00:00 | | 2018-08-23 | 12,038,477 | 66.98 | 67.29 | 66.80 | 66.86 | 00:00:00 | | 2018-08-24 | 16,001,392 | 67.00 | 67.36 | 66.94 | 67.15 | 00:00:00 | | 2018-08-27 | 12,577,994 | 67.37 | 67.48 | 67.22 | 67.34 | 00:00:00 | | 2018-08-28 | 24,952,700 | 68.56 | 70.49 | 67.92 | 69.78 | 00:00:00 | | 2018-08-29 | 11,874,258 | 69.67 | 70.07 | 69.14 | 69.20 | 00:00:00 | | 2018-08-30 | 12,014,992 | 68.97 | 69.16 | 68.00 | 68.14 | 00:00:00 | | 2018-08-31 | 11,167,222 | 67.99 | 69.00 | 67.94 | 68.71 | 00:00:00 | | 2018-09-04 | 13,024,113 | 68.74 | 70.11 | 68.71 | 69.98 | 00:00:00 | | 2018-09-05 | 15,310,654 | 69.80 | 71.07 | 69.31 | 70.89 | 00:00:00 | | 2018-09-06 | 11,997,695 | 70.85 | 71.35 | 70.19 | 70.36 | 00:00:00 | | 2018-09-07 | 24,421,922 | 69.84 | 70.62 | 69.62 | 70.38 | 00:00:00 | | 2018-09-10 | 14,636,046 | 70.67 | 72.75 | 70.50 | 72.32 | 00:00:00 | | 2018-09-11 | 9,501,109 | 71.84 | 72.66 | 71.81 | 72.51 | 00:00:00 | | 2018-09-12 | 12,638,253 | 72.09 | 72.50 | 70.02 | 71.75 | 00:00:00 | | 2018-09-13 | 24,617,718 | 73.68 | 75.36 | 73.48 | 74.61 | 00:00:00 | | 2018-09-14 | 13,450,660 | 74.53 | 76.04 | 74.41 | 75.09 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
