|
 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 2024-04-19 | | | Date | Volume | Open | High | Low | Close | Time | | 2001-06-07 | 14,187,000 | 62.33 | 65.53 | 61.70 | 65.00 | 00:00:00 | | 2001-06-08 | 11,969,200 | 64.70 | 64.70 | 61.00 | 61.24 | 00:00:00 | | 2001-06-11 | 19,297,200 | 61.05 | 61.21 | 58.00 | 59.78 | 00:00:00 | | 2001-06-12 | 25,350,000 | 56.02 | 58.58 | 55.50 | 57.97 | 00:00:00 | | 2001-06-13 | 21,186,200 | 58.27 | 58.28 | 54.20 | 54.22 | 00:00:00 | | 2001-06-14 | 23,156,600 | 54.10 | 55.00 | 51.43 | 51.50 | 00:00:00 | | 2001-06-15 | 34,356,600 | 50.15 | 50.50 | 48.50 | 49.35 | 00:00:00 | | 2001-06-18 | 27,066,400 | 50.79 | 52.24 | 49.45 | 50.04 | 00:00:00 | | 2001-06-19 | 21,160,200 | 52.18 | 52.43 | 49.86 | 50.31 | 00:00:00 | | 2001-06-20 | 28,049,800 | 49.60 | 50.63 | 47.98 | 48.45 | 00:00:00 | | 2001-06-21 | 32,745,600 | 48.68 | 53.70 | 48.00 | 52.50 | 00:00:00 | | 2001-06-22 | 22,582,000 | 52.70 | 54.60 | 52.44 | 54.03 | 00:00:00 | | 2001-06-25 | 22,868,600 | 55.22 | 55.30 | 52.76 | 54.35 | 00:00:00 | | 2001-06-26 | 21,046,600 | 53.31 | 54.20 | 51.90 | 53.45 | 00:00:00 | | 2001-06-27 | 25,090,000 | 53.55 | 56.75 | 53.32 | 55.56 | 00:00:00 | | 2001-06-28 | 25,078,800 | 56.70 | 59.15 | 56.70 | 57.60 | 00:00:00 | | 2001-06-29 | 16,127,000 | 57.31 | 58.50 | 56.58 | 58.48 | 00:00:00 | | 2001-07-02 | 12,945,800 | 57.54 | 59.45 | 57.05 | 57.87 | 00:00:00 | | 2001-07-03 | 30,307,800 | 62.00 | 63.95 | 61.20 | 63.87 | 00:00:00 | | 2001-07-05 | 20,964,000 | 62.94 | 64.00 | 61.25 | 61.41 | 00:00:00 | | 2001-07-06 | 20,909,800 | 61.08 | 62.00 | 58.01 | 58.18 | 00:00:00 | | 2001-07-09 | 26,743,200 | 60.07 | 62.81 | 59.70 | 61.72 | 00:00:00 | | 2001-07-10 | 21,977,000 | 62.26 | 62.75 | 58.74 | 59.05 | 00:00:00 | | 2001-07-11 | 30,185,400 | 58.35 | 59.49 | 55.22 | 56.45 | 00:00:00 | | 2001-07-12 | 29,961,200 | 59.57 | 63.55 | 59.37 | 63.36 | 00:00:00 | | 2001-07-13 | 42,109,600 | 62.54 | 67.94 | 61.76 | 65.58 | 00:00:00 | | 2001-07-16 | 24,689,600 | 65.42 | 66.66 | 63.75 | 64.11 | 00:00:00 | | 2001-07-17 | 21,693,200 | 64.21 | 65.55 | 63.06 | 64.69 | 00:00:00 | | 2001-07-18 | 18,210,800 | 64.23 | 65.30 | 61.71 | 62.55 | 00:00:00 | | 2001-07-19 | 27,739,600 | 64.40 | 67.41 | 64.34 | 65.70 | 00:00:00 | | 2001-07-20 | 25,012,400 | 64.93 | 65.70 | 63.90 | 64.48 | 00:00:00 | | 2001-07-23 | 21,318,000 | 64.39 | 65.30 | 60.75 | 60.85 | 00:00:00 | | 2001-07-24 | 37,194,200 | 58.00 | 58.37 | 56.44 | 57.75 | 00:00:00 | | 2001-07-25 | 21,651,000 | 58.26 | 60.00 | 57.11 | 59.59 | 00:00:00 | | 2001-07-26 | 27,929,400 | 59.74 | 60.45 | 57.66 | 59.66 | 00:00:00 | | 2001-07-27 | 34,511,000 | 63.22 | 64.60 | 62.50 | 63.18 | 00:00:00 | | 2001-07-30 | 22,950,600 | 63.11 | 65.03 | 62.90 | 64.11 | 00:00:00 | | 2001-07-31 | 28,376,400 | 64.33 | 64.88 | 61.77 | 63.23 | 00:00:00 | | 2001-08-01 | 18,907,000 | 64.21 | 65.94 | 63.95 | 65.37 | 00:00:00 | | 2001-08-02 | 25,390,600 | 66.20 | 68.38 | 66.09 | 68.34 | 00:00:00 | | 2001-08-03 | 17,544,000 | 67.50 | 68.13 | 66.30 | 66.86 | 00:00:00 | | 2001-08-06 | 13,833,000 | 66.31 | 68.20 | 66.25 | 67.30 | 00:00:00 | | 2001-08-07 | 15,868,400 | 67.02 | 68.87 | 66.75 | 67.56 | 00:00:00 | | 2001-08-08 | 22,618,800 | 66.99 | 68.87 | 64.04 | 65.09 | 00:00:00 | | 2001-08-09 | 22,507,600 | 65.15 | 66.40 | 63.90 | 65.72 | 00:00:00 | | 2001-08-10 | 25,817,000 | 65.27 | 65.58 | 62.20 | 63.77 | 00:00:00 | | 2001-08-13 | 19,800,800 | 65.37 | 66.85 | 64.65 | 66.60 | 00:00:00 | | 2001-08-14 | 15,580,000 | 67.24 | 67.75 | 65.50 | 65.93 | 00:00:00 | | 2001-08-15 | 20,480,200 | 65.75 | 66.16 | 63.50 | 63.53 | 00:00:00 | | 2001-08-16 | 23,959,800 | 62.64 | 64.84 | 60.50 | 64.81 | 00:00:00 | | 2001-08-17 | 18,508,600 | 63.38 | 64.30 | 61.38 | 61.56 | 00:00:00 | | 2001-08-20 | 14,763,600 | 62.06 | 63.71 | 61.49 | 63.71 | 00:00:00 | | 2001-08-21 | 22,653,600 | 63.72 | 65.98 | 62.40 | 62.44 | 00:00:00 | | 2001-08-22 | 27,677,400 | 63.59 | 64.04 | 60.75 | 63.75 | 00:00:00 | | 2001-08-23 | 22,051,200 | 63.44 | 65.44 | 62.93 | 62.95 | 00:00:00 | | 2001-08-24 | 20,919,200 | 63.79 | 66.15 | 63.50 | 66.11 | 00:00:00 | | 2001-08-27 | 14,804,400 | 65.79 | 66.59 | 64.48 | 64.97 | 00:00:00 | | 2001-08-28 | 22,055,000 | 65.40 | 65.47 | 62.57 | 62.80 | 00:00:00 | | 2001-08-29 | 21,390,400 | 63.38 | 63.50 | 61.59 | 62.72 | 00:00:00 | | 2001-08-30 | 28,877,600 | 61.90 | 62.95 | 59.56 | 59.59 | 00:00:00 | | 2001-08-31 | 23,522,600 | 59.11 | 60.15 | 58.03 | 58.85 | 00:00:00 | | 2001-09-04 | 41,623,800 | 58.75 | 59.00 | 54.00 | 54.30 | 00:00:00 | | 2001-09-05 | 47,923,800 | 53.82 | 54.20 | 51.37 | 53.21 | 00:00:00 | | 2001-09-06 | 49,786,000 | 52.66 | 54.97 | 48.40 | 48.51 | 00:00:00 | | 2001-09-07 | 45,528,800 | 48.00 | 50.30 | 47.45 | 49.18 | 00:00:00 | | 2001-09-10 | 36,125,800 | 50.47 | 51.79 | 49.66 | 50.54 | 00:00:00 | | 2001-09-17 | 42,100,800 | 47.25 | 50.44 | 45.71 | 45.79 | 00:00:00 | | 2001-09-18 | 32,045,400 | 46.53 | 48.38 | 45.31 | 46.37 | 00:00:00 | | 2001-09-19 | 41,121,800 | 45.64 | 46.44 | 42.60 | 45.00 | 00:00:00 | | 2001-09-20 | 44,107,600 | 44.50 | 46.00 | 43.73 | 45.54 | 00:00:00 | | 2001-09-21 | 45,258,000 | 42.85 | 46.00 | 42.80 | 44.89 | 00:00:00 | | 2001-09-24 | 30,381,400 | 46.56 | 47.85 | 45.90 | 47.60 | 00:00:00 | | 2001-09-25 | 36,162,000 | 47.33 | 48.85 | 46.70 | 48.82 | 00:00:00 | | 2001-09-26 | 32,100,800 | 49.10 | 49.30 | 46.08 | 46.33 | 00:00:00 | | 2001-09-27 | 31,670,400 | 45.92 | 47.76 | 44.10 | 47.56 | 00:00:00 | | 2001-09-28 | 29,678,400 | 47.83 | 49.22 | 47.07 | 47.54 | 00:00:00 | | 2001-10-01 | 31,600,800 | 47.25 | 47.40 | 44.58 | 44.80 | 00:00:00 | | 2001-10-02 | 32,895,400 | 45.09 | 47.00 | 44.55 | 45.87 | 00:00:00 | | 2001-10-03 | 66,462,200 | 45.67 | 48.05 | 43.34 | 44.81 | 00:00:00 | | 2001-10-04 | 76,788,600 | 44.14 | 45.40 | 41.97 | 42.00 | 00:00:00 | | 2001-10-05 | 77,904,400 | 41.02 | 41.25 | 38.31 | 38.46 | 00:00:00 | | 2001-10-08 | 47,433,600 | 39.08 | 41.85 | 38.84 | 41.22 | 00:00:00 | | 2001-10-09 | 41,547,200 | 41.63 | 42.25 | 40.05 | 40.85 | 00:00:00 | | 2001-10-10 | 51,378,600 | 40.37 | 45.09 | 40.30 | 44.90 | 00:00:00 | | 2001-10-11 | 68,818,200 | 47.47 | 50.45 | 47.00 | 49.68 | 00:00:00 | | 2001-10-12 | 37,382,800 | 48.64 | 49.94 | 47.10 | 49.50 | 00:00:00 | | 2001-10-15 | 31,874,800 | 48.62 | 51.49 | 47.66 | 50.55 | 00:00:00 | | 2001-10-16 | 34,895,200 | 50.11 | 50.60 | 48.37 | 49.85 | 00:00:00 | | 2001-10-17 | 36,550,200 | 50.90 | 51.00 | 46.50 | 46.64 | 00:00:00 | | 2001-10-18 | 33,358,800 | 47.53 | 48.67 | 46.20 | 47.39 | 00:00:00 | | 2001-10-19 | 28,841,600 | 47.34 | 49.15 | 47.30 | 48.30 | 00:00:00 | | 2001-10-22 | 22,802,400 | 48.24 | 49.30 | 46.60 | 48.33 | 00:00:00 | | 2001-10-23 | 33,173,200 | 48.64 | 51.20 | 48.28 | 49.35 | 00:00:00 | | 2001-10-24 | 40,147,800 | 49.55 | 53.50 | 49.45 | 53.24 | 00:00:00 | | 2001-10-25 | 35,369,800 | 52.12 | 55.97 | 50.67 | 55.86 | 00:00:00 | | 2001-10-26 | 39,769,400 | 55.02 | 57.00 | 54.62 | 55.27 | 00:00:00 | | 2001-10-29 | 26,788,000 | 54.95 | 55.00 | 52.22 | 52.30 | 00:00:00 | | 2001-10-30 | 42,631,400 | 50.73 | 50.81 | 48.44 | 48.69 | 00:00:00 | | 2001-10-31 | 32,084,400 | 49.71 | 51.55 | 49.00 | 49.12 | 00:00:00 | | 2001-11-01 | 29,547,600 | 49.94 | 51.69 | 49.00 | 51.63 | 00:00:00 | | 2001-11-02 | 32,466,800 | 51.55 | 53.85 | 51.18 | 53.52 | 00:00:00 | | 2001-11-05 | 31,249,600 | 53.58 | 54.08 | 52.00 | 53.08 | 00:00:00 | | 2001-11-06 | 35,199,200 | 53.41 | 54.83 | 51.93 | 54.73 | 00:00:00 | | 2001-11-07 | 91,845,200 | 51.61 | 56.87 | 51.19 | 55.11 | 00:00:00 | | 2001-11-08 | 57,340,600 | 55.63 | 58.05 | 54.64 | 56.29 | 00:00:00 | | 2001-11-09 | 26,454,800 | 55.40 | 56.54 | 54.80 | 55.42 | 00:00:00 | | 2001-11-12 | 23,800,200 | 55.25 | 56.44 | 53.69 | 56.23 | 00:00:00 | | 2001-11-13 | 22,768,400 | 57.37 | 57.93 | 56.61 | 57.56 | 00:00:00 | | 2001-11-14 | 22,871,800 | 58.10 | 58.70 | 56.60 | 58.07 | 00:00:00 | | 2001-11-15 | 27,431,000 | 57.70 | 60.00 | 57.61 | 58.96 | 00:00:00 | | 2001-11-16 | 27,170,200 | 59.27 | 60.39 | 58.96 | 60.08 | 00:00:00 | | 2001-11-19 | 26,054,600 | 60.33 | 62.49 | 60.12 | 62.47 | 00:00:00 | | 2001-11-20 | 28,568,400 | 62.00 | 62.23 | 59.08 | 59.22 | 00:00:00 | | 2001-11-21 | 17,289,000 | 59.18 | 60.20 | 58.20 | 59.78 | 00:00:00 | | 2001-11-23 | 7,164,200 | 60.18 | 61.50 | 59.90 | 61.31 | 00:00:00 | | 2001-11-26 | 29,628,000 | 61.45 | 61.64 | 59.00 | 60.40 | 00:00:00 | | 2001-11-27 | 27,891,400 | 59.77 | 61.67 | 57.98 | 60.02 | 00:00:00 | | 2001-11-28 | 27,288,400 | 59.62 | 60.60 | 57.23 | 57.29 | 00:00:00 | | 2001-11-29 | 20,094,800 | 57.25 | 58.60 | 56.50 | 58.42 | 00:00:00 | | 2001-11-30 | 21,344,400 | 58.40 | 60.05 | 58.10 | 58.72 | 00:00:00 | | 2001-12-03 | 17,876,200 | 58.15 | 59.08 | 57.05 | 57.28 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
