|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2001-12-03 | 17,876,200 | 58.15 | 59.08 | 57.05 | 57.28 | 00:00:00 | | 2001-12-04 | 19,909,000 | 57.67 | 59.97 | 57.11 | 59.91 | 00:00:00 | | 2001-12-05 | 30,072,400 | 60.33 | 62.25 | 60.28 | 61.99 | 00:00:00 | | 2001-12-06 | 29,728,200 | 61.71 | 61.77 | 59.67 | 60.04 | 00:00:00 | | 2001-12-07 | 33,465,200 | 59.78 | 59.80 | 56.47 | 56.97 | 00:00:00 | | 2001-12-10 | 23,118,800 | 56.55 | 58.75 | 56.20 | 57.03 | 00:00:00 | | 2001-12-11 | 23,313,800 | 57.00 | 59.10 | 56.90 | 57.53 | 00:00:00 | | 2001-12-12 | 22,571,600 | 57.90 | 58.43 | 55.83 | 57.67 | 00:00:00 | | 2001-12-13 | 23,683,200 | 56.60 | 57.00 | 55.00 | 55.00 | 00:00:00 | | 2001-12-14 | 19,307,400 | 55.32 | 56.25 | 54.75 | 55.84 | 00:00:00 | | 2001-12-17 | 30,373,000 | 55.90 | 56.25 | 53.32 | 53.52 | 00:00:00 | | 2001-12-18 | 25,106,000 | 54.73 | 54.80 | 53.21 | 53.60 | 00:00:00 | | 2001-12-19 | 21,482,800 | 52.41 | 54.10 | 52.10 | 52.28 | 00:00:00 | | 2001-12-20 | 30,375,400 | 51.94 | 52.00 | 49.37 | 49.56 | 00:00:00 | | 2001-12-21 | 30,459,600 | 50.21 | 51.10 | 49.65 | 49.99 | 00:00:00 | | 2001-12-24 | 5,218,400 | 50.19 | 51.10 | 50.05 | 50.12 | 00:00:00 | | 2001-12-26 | 12,261,200 | 50.36 | 52.06 | 50.34 | 50.61 | 00:00:00 | | 2001-12-27 | 14,290,200 | 50.87 | 52.24 | 50.87 | 52.20 | 00:00:00 | | 2001-12-28 | 14,839,200 | 52.65 | 53.27 | 51.55 | 51.80 | 00:00:00 | | 2001-12-31 | 14,681,400 | 51.50 | 51.75 | 49.99 | 50.50 | 00:00:00 | | 2002-01-02 | 18,612,800 | 50.97 | 52.05 | 49.77 | 52.05 | 00:00:00 | | 2002-01-03 | 22,240,000 | 52.06 | 53.34 | 51.65 | 51.98 | 00:00:00 | | 2002-01-04 | 38,927,400 | 52.47 | 52.58 | 49.79 | 50.41 | 00:00:00 | | 2002-01-07 | 40,064,600 | 50.40 | 50.42 | 47.10 | 47.20 | 00:00:00 | | 2002-01-08 | 56,385,400 | 46.85 | 48.58 | 46.46 | 48.19 | 00:00:00 | | 2002-01-09 | 45,937,000 | 49.15 | 49.26 | 45.99 | 46.21 | 00:00:00 | | 2002-01-10 | 49,996,800 | 46.66 | 47.14 | 45.50 | 46.69 | 00:00:00 | | 2002-01-11 | 23,483,000 | 46.28 | 47.00 | 46.05 | 46.51 | 00:00:00 | | 2002-01-14 | 26,820,800 | 46.21 | 47.76 | 46.08 | 47.15 | 00:00:00 | | 2002-01-15 | 36,854,000 | 46.95 | 47.28 | 46.15 | 46.55 | 00:00:00 | | 2002-01-16 | 28,107,000 | 46.16 | 46.61 | 45.44 | 45.50 | 00:00:00 | | 2002-01-17 | 23,851,400 | 46.19 | 47.41 | 45.81 | 47.27 | 00:00:00 | | 2002-01-18 | 25,815,400 | 46.20 | 46.71 | 44.85 | 44.95 | 00:00:00 | | 2002-01-22 | 37,067,800 | 45.14 | 45.15 | 41.26 | 41.40 | 00:00:00 | | 2002-01-23 | 33,356,600 | 42.00 | 44.14 | 41.33 | 43.54 | 00:00:00 | | 2002-01-24 | 37,546,000 | 44.61 | 45.00 | 43.60 | 43.71 | 00:00:00 | | 2002-01-25 | 56,492,200 | 41.84 | 46.36 | 41.83 | 46.05 | 00:00:00 | | 2002-01-28 | 29,880,400 | 46.60 | 46.85 | 44.15 | 45.39 | 00:00:00 | | 2002-01-29 | 28,530,400 | 45.78 | 46.04 | 42.98 | 43.18 | 00:00:00 | | 2002-01-30 | 31,119,400 | 43.66 | 44.75 | 43.00 | 44.69 | 00:00:00 | | 2002-01-31 | 19,762,400 | 44.50 | 44.70 | 43.41 | 44.05 | 00:00:00 | | 2002-02-01 | 198,984 | 21.92 | 22.00 | 21.06 | 21.23 | 00:00:00 | | 2002-02-04 | 24,413,600 | 42.40 | 43.05 | 40.60 | 40.79 | 00:00:00 | | 2002-02-05 | 33,471,400 | 39.93 | 41.24 | 39.10 | 39.81 | 00:00:00 | | 2002-02-06 | 26,281,600 | 40.19 | 41.10 | 38.80 | 40.60 | 00:00:00 | | 2002-02-07 | 25,089,800 | 40.50 | 40.80 | 39.05 | 39.11 | 00:00:00 | | 2002-02-08 | 113,367,200 | 39.50 | 40.14 | 34.59 | 37.46 | 00:00:00 | | 2002-02-11 | 52,587,400 | 38.81 | 41.31 | 38.74 | 41.28 | 00:00:00 | | 2002-02-12 | 25,137,800 | 40.67 | 41.24 | 40.29 | 40.50 | 00:00:00 | | 2002-02-13 | 21,881,000 | 40.95 | 42.10 | 40.80 | 41.90 | 00:00:00 | | 2002-02-14 | 19,634,800 | 42.00 | 42.00 | 40.03 | 40.05 | 00:00:00 | | 2002-02-15 | 40,053,600 | 40.08 | 40.65 | 36.66 | 37.40 | 00:00:00 | | 2002-02-19 | 35,042,400 | 36.91 | 38.10 | 35.90 | 37.32 | 00:00:00 | | 2002-02-20 | 46,179,400 | 37.96 | 38.08 | 34.44 | 35.91 | 00:00:00 | | 2002-02-21 | 53,571,600 | 35.69 | 35.75 | 32.48 | 32.50 | 00:00:00 | | 2002-02-22 | 59,226,400 | 32.72 | 33.56 | 31.03 | 32.70 | 00:00:00 | | 2002-02-25 | 53,386,400 | 34.93 | 35.95 | 34.30 | 35.91 | 00:00:00 | | 2002-02-26 | 44,648,000 | 36.60 | 36.75 | 34.10 | 34.77 | 00:00:00 | | 2002-02-27 | 27,107,800 | 35.46 | 35.67 | 33.57 | 33.57 | 00:00:00 | | 2002-02-28 | 23,921,600 | 34.04 | 34.88 | 33.05 | 33.25 | 00:00:00 | | 2002-03-01 | 29,224,800 | 33.80 | 36.06 | 33.48 | 35.97 | 00:00:00 | | 2002-03-04 | 33,465,400 | 36.26 | 38.94 | 36.25 | 38.87 | 00:00:00 | | 2002-03-05 | 30,854,400 | 37.90 | 39.55 | 37.70 | 38.86 | 00:00:00 | | 2002-03-06 | 31,665,800 | 39.10 | 40.45 | 38.90 | 39.95 | 00:00:00 | | 2002-03-07 | 29,273,200 | 40.57 | 41.53 | 39.79 | 41.44 | 00:00:00 | | 2002-03-08 | 35,033,400 | 42.60 | 44.10 | 42.41 | 43.80 | 00:00:00 | | 2002-03-11 | 23,977,800 | 43.51 | 44.65 | 42.15 | 43.65 | 00:00:00 | | 2002-03-12 | 23,590,400 | 41.64 | 42.70 | 41.45 | 42.58 | 00:00:00 | | 2002-03-13 | 21,610,000 | 41.87 | 42.05 | 40.60 | 40.97 | 00:00:00 | | 2002-03-14 | 22,304,400 | 41.40 | 41.89 | 40.40 | 40.42 | 00:00:00 | | 2002-03-15 | 25,970,600 | 40.62 | 41.99 | 40.42 | 41.99 | 00:00:00 | | 2002-03-18 | 28,936,400 | 42.73 | 44.00 | 42.61 | 43.71 | 00:00:00 | | 2002-03-19 | 20,375,200 | 43.88 | 43.90 | 42.66 | 43.04 | 00:00:00 | | 2002-03-20 | 22,534,600 | 41.49 | 42.00 | 40.16 | 40.21 | 00:00:00 | | 2002-03-21 | 30,621,000 | 39.62 | 41.80 | 39.02 | 41.77 | 00:00:00 | | 2002-03-22 | 17,770,000 | 41.41 | 41.68 | 40.20 | 40.47 | 00:00:00 | | 2002-03-25 | 18,076,000 | 40.45 | 40.96 | 39.47 | 39.47 | 00:00:00 | | 2002-03-26 | 23,613,000 | 39.04 | 40.95 | 38.58 | 39.87 | 00:00:00 | | 2002-03-27 | 30,071,200 | 38.43 | 38.80 | 37.55 | 37.87 | 00:00:00 | | 2002-03-28 | 20,250,200 | 38.26 | 38.38 | 37.13 | 37.64 | 00:00:00 | | 2002-04-01 | 25,126,800 | 37.10 | 39.60 | 36.80 | 39.34 | 00:00:00 | | 2002-04-02 | 20,257,600 | 38.50 | 39.45 | 37.25 | 37.27 | 00:00:00 | | 2002-04-03 | 24,533,600 | 38.40 | 38.58 | 37.05 | 37.64 | 00:00:00 | | 2002-04-04 | 31,288,200 | 36.75 | 37.35 | 35.82 | 36.60 | 00:00:00 | | 2002-04-05 | 18,313,200 | 36.64 | 37.20 | 35.59 | 35.91 | 00:00:00 | | 2002-04-08 | 22,611,000 | 34.93 | 36.31 | 34.54 | 36.12 | 00:00:00 | | 2002-04-09 | 10,077,400 | 36.80 | 37.20 | 34.95 | 35.00 | 00:00:00 | | 2002-04-10 | 19,937,800 | 35.45 | 36.29 | 34.94 | 35.30 | 00:00:00 | | 2002-04-11 | 15,160,400 | 34.90 | 35.00 | 34.22 | 34.64 | 00:00:00 | | 2002-04-12 | 22,892,400 | 34.83 | 36.14 | 34.10 | 35.71 | 00:00:00 | | 2002-04-15 | 24,249,600 | 35.99 | 36.45 | 34.45 | 36.20 | 00:00:00 | | 2002-04-16 | 29,353,600 | 37.37 | 39.64 | 37.32 | 39.62 | 00:00:00 | | 2002-04-17 | 27,450,400 | 40.02 | 40.35 | 38.90 | 39.80 | 00:00:00 | | 2002-04-18 | 21,469,600 | 38.05 | 39.50 | 37.70 | 38.40 | 00:00:00 | | 2002-04-19 | 14,485,000 | 38.87 | 38.87 | 37.26 | 37.26 | 00:00:00 | | 2002-04-22 | 28,149,000 | 36.00 | 36.05 | 34.52 | 35.03 | 00:00:00 | | 2002-04-23 | 51,037,600 | 34.69 | 35.31 | 31.75 | 32.25 | 00:00:00 | | 2002-04-24 | 61,125,800 | 33.63 | 33.89 | 31.29 | 33.29 | 00:00:00 | | 2002-04-25 | 34,710,400 | 31.83 | 33.20 | 31.80 | 32.40 | 00:00:00 | | 2002-04-26 | 27,146,800 | 32.64 | 33.45 | 30.59 | 30.65 | 00:00:00 | | 2002-04-29 | 34,277,600 | 30.67 | 31.54 | 28.56 | 29.22 | 00:00:00 | | 2002-04-30 | 29,371,800 | 29.44 | 30.75 | 29.25 | 30.16 | 00:00:00 | | 2002-05-01 | 26,505,600 | 29.76 | 30.40 | 28.75 | 29.78 | 00:00:00 | | 2002-05-02 | 25,236,800 | 29.69 | 29.70 | 28.25 | 28.43 | 00:00:00 | | 2002-05-03 | 40,977,600 | 28.29 | 28.41 | 26.21 | 26.84 | 00:00:00 | | 2002-05-06 | 21,685,600 | 26.65 | 27.45 | 26.29 | 26.45 | 00:00:00 | | 2002-05-07 | 41,761,600 | 26.77 | 27.21 | 24.63 | 24.80 | 00:00:00 | | 2002-05-08 | 44,238,200 | 26.63 | 29.55 | 25.88 | 29.43 | 00:00:00 | | 2002-05-09 | 38,446,000 | 28.93 | 29.27 | 27.09 | 28.34 | 00:00:00 | | 2002-05-10 | 37,510,600 | 28.58 | 29.03 | 26.52 | 26.80 | 00:00:00 | | 2002-05-13 | 34,209,600 | 28.60 | 29.25 | 27.24 | 29.09 | 00:00:00 | | 2002-05-14 | 36,657,600 | 30.53 | 31.24 | 29.95 | 30.68 | 00:00:00 | | 2002-05-15 | 43,400,200 | 30.10 | 33.24 | 29.82 | 32.07 | 00:00:00 | | 2002-05-16 | 28,697,800 | 31.84 | 32.55 | 31.25 | 32.34 | 00:00:00 | | 2002-05-17 | 31,691,000 | 33.50 | 33.96 | 31.43 | 32.49 | 00:00:00 | | 2002-05-20 | 19,849,600 | 31.84 | 32.35 | 31.38 | 31.89 | 00:00:00 | | 2002-05-21 | 33,245,600 | 32.67 | 33.46 | 32.28 | 32.62 | 00:00:00 | | 2002-05-22 | 29,454,200 | 32.16 | 32.61 | 30.28 | 31.37 | 00:00:00 | | 2002-05-23 | 24,982,800 | 31.09 | 32.24 | 30.66 | 31.67 | 00:00:00 | | 2002-05-24 | 11,827,800 | 31.22 | 31.46 | 30.85 | 31.01 | 00:00:00 | | 2002-05-28 | 20,174,000 | 31.42 | 31.82 | 30.41 | 31.41 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
