|
 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 | | 2003-05-09 | 30,747,800 | 30.89 | 31.24 | 30.50 | 31.11 | 00:00:00 | | 2003-05-12 | 29,087,200 | 30.62 | 31.22 | 30.49 | 31.12 | 00:00:00 | | 2003-05-13 | 28,375,600 | 30.88 | 31.51 | 30.80 | 31.37 | 00:00:00 | | 2003-05-14 | 22,461,400 | 31.41 | 31.55 | 30.57 | 30.84 | 00:00:00 | | 2003-05-15 | 47,250,600 | 29.92 | 30.47 | 29.58 | 30.23 | 00:00:00 | | 2003-05-16 | 33,473,400 | 29.99 | 31.05 | 29.96 | 30.30 | 00:00:00 | | 2003-05-19 | 36,322,400 | 31.10 | 31.29 | 30.27 | 30.27 | 00:00:00 | | 2003-05-20 | 30,666,600 | 30.35 | 31.23 | 30.28 | 30.96 | 00:00:00 | | 2003-05-21 | 24,132,400 | 30.70 | 31.75 | 30.68 | 31.38 | 00:00:00 | | 2003-05-22 | 27,204,800 | 31.60 | 32.00 | 31.02 | 31.35 | 00:00:00 | | 2003-05-23 | 20,740,000 | 30.80 | 31.09 | 30.56 | 30.90 | 00:00:00 | | 2003-05-27 | 20,397,200 | 30.49 | 31.81 | 30.43 | 31.77 | 00:00:00 | | 2003-05-28 | 17,749,000 | 31.60 | 32.03 | 31.25 | 31.39 | 00:00:00 | | 2003-05-29 | 38,179,200 | 31.69 | 33.05 | 31.38 | 32.50 | 00:00:00 | | 2003-05-30 | 35,369,200 | 32.64 | 33.82 | 32.62 | 33.55 | 00:00:00 | | 2003-06-02 | 32,764,400 | 33.89 | 33.97 | 32.91 | 33.35 | 00:00:00 | | 2003-06-03 | 48,221,200 | 33.13 | 34.96 | 32.91 | 34.68 | 00:00:00 | | 2003-06-04 | 26,302,400 | 34.65 | 34.95 | 34.11 | 34.70 | 00:00:00 | | 2003-06-05 | 23,624,000 | 34.25 | 35.30 | 34.19 | 34.90 | 00:00:00 | | 2003-06-06 | 37,706,000 | 35.40 | 35.63 | 33.50 | 33.55 | 00:00:00 | | 2003-06-09 | 28,760,000 | 32.96 | 34.44 | 32.81 | 33.20 | 00:00:00 | | 2003-06-10 | 19,709,400 | 33.41 | 33.86 | 33.04 | 33.63 | 00:00:00 | | 2003-06-11 | 27,324,400 | 33.15 | 33.81 | 32.55 | 33.62 | 00:00:00 | | 2003-06-12 | 18,516,600 | 33.40 | 33.68 | 32.99 | 33.59 | 00:00:00 | | 2003-06-13 | 16,338,000 | 33.51 | 33.93 | 32.70 | 32.99 | 00:00:00 | | 2003-06-16 | 19,476,200 | 32.97 | 33.99 | 32.85 | 33.68 | 00:00:00 | | 2003-06-17 | 20,130,200 | 33.95 | 34.00 | 33.23 | 33.77 | 00:00:00 | | 2003-06-18 | 39,526,600 | 33.37 | 35.99 | 33.29 | 35.69 | 00:00:00 | | 2003-06-19 | 61,447,400 | 36.12 | 38.18 | 35.97 | 36.92 | 00:00:00 | | 2003-06-20 | 24,853,400 | 37.05 | 37.15 | 35.45 | 36.45 | 00:00:00 | | 2003-06-23 | 17,794,000 | 35.99 | 36.40 | 35.51 | 36.00 | 00:00:00 | | 2003-06-24 | 18,620,600 | 35.96 | 36.50 | 35.38 | 35.81 | 00:00:00 | | 2003-06-25 | 20,235,200 | 35.81 | 35.95 | 35.22 | 35.32 | 00:00:00 | | 2003-06-26 | 17,593,800 | 35.51 | 36.50 | 35.25 | 36.43 | 00:00:00 | | 2003-06-27 | 17,232,000 | 36.35 | 36.86 | 35.61 | 36.01 | 00:00:00 | | 2003-06-30 | 14,189,200 | 35.96 | 36.60 | 35.74 | 35.94 | 00:00:00 | | 2003-07-01 | 17,841,000 | 35.45 | 36.41 | 35.20 | 36.04 | 00:00:00 | | 2003-07-02 | 23,431,000 | 36.16 | 37.75 | 36.07 | 37.74 | 00:00:00 | | 2003-07-03 | 13,808,200 | 37.25 | 37.84 | 36.78 | 37.46 | 00:00:00 | | 2003-07-07 | 43,747,600 | 37.90 | 39.98 | 37.81 | 39.88 | 00:00:00 | | 2003-07-08 | 24,900,600 | 39.32 | 39.64 | 38.93 | 39.49 | 00:00:00 | | 2003-07-09 | 18,209,800 | 39.36 | 39.91 | 38.55 | 39.10 | 00:00:00 | | 2003-07-10 | 21,951,000 | 38.80 | 38.99 | 37.79 | 38.16 | 00:00:00 | | 2003-07-11 | 14,206,600 | 38.21 | 39.04 | 38.17 | 38.64 | 00:00:00 | | 2003-07-14 | 22,736,600 | 38.91 | 39.56 | 38.11 | 38.37 | 00:00:00 | | 2003-07-15 | 22,701,400 | 38.57 | 38.72 | 37.39 | 37.80 | 00:00:00 | | 2003-07-16 | 17,650,000 | 37.99 | 38.11 | 37.00 | 37.32 | 00:00:00 | | 2003-07-17 | 30,797,000 | 36.33 | 36.38 | 35.55 | 35.69 | 00:00:00 | | 2003-07-18 | 15,457,600 | 35.75 | 36.00 | 35.26 | 35.49 | 00:00:00 | | 2003-07-21 | 19,843,000 | 35.89 | 35.89 | 34.33 | 34.99 | 00:00:00 | | 2003-07-22 | 23,673,400 | 35.40 | 36.87 | 35.21 | 36.24 | 00:00:00 | | 2003-07-23 | 19,169,000 | 36.17 | 36.53 | 35.40 | 36.25 | 00:00:00 | | 2003-07-24 | 31,553,800 | 36.58 | 37.78 | 36.35 | 37.21 | 00:00:00 | | 2003-07-25 | 16,544,200 | 37.24 | 37.99 | 36.46 | 37.85 | 00:00:00 | | 2003-07-28 | 23,115,600 | 38.22 | 38.74 | 38.07 | 38.62 | 00:00:00 | | 2003-07-29 | 18,204,000 | 38.61 | 39.00 | 37.37 | 38.13 | 00:00:00 | | 2003-07-30 | 13,352,200 | 38.12 | 38.44 | 37.02 | 37.34 | 00:00:00 | | 2003-07-31 | 17,741,400 | 37.59 | 38.15 | 37.42 | 37.48 | 00:00:00 | | 2003-08-01 | 16,916,400 | 37.46 | 37.55 | 36.45 | 36.50 | 00:00:00 | | 2003-08-04 | 19,388,200 | 36.14 | 37.79 | 36.14 | 37.38 | 00:00:00 | | 2003-08-05 | 16,350,200 | 37.40 | 37.41 | 35.95 | 36.02 | 00:00:00 | | 2003-08-06 | 19,432,000 | 36.10 | 37.22 | 35.90 | 36.47 | 00:00:00 | | 2003-08-07 | 19,013,800 | 36.15 | 37.10 | 36.06 | 36.41 | 00:00:00 | | 2003-08-08 | 20,599,800 | 36.56 | 36.79 | 35.13 | 35.36 | 00:00:00 | | 2003-08-11 | 18,368,400 | 35.17 | 36.62 | 35.15 | 35.88 | 00:00:00 | | 2003-08-12 | 17,800,400 | 36.00 | 36.95 | 35.75 | 36.76 | 00:00:00 | | 2003-08-13 | 28,103,200 | 37.10 | 37.91 | 36.47 | 37.83 | 00:00:00 | | 2003-08-14 | 24,289,400 | 37.54 | 38.44 | 37.18 | 38.38 | 00:00:00 | | 2003-08-15 | 8,311,600 | 38.34 | 38.50 | 37.85 | 38.36 | 00:00:00 | | 2003-08-18 | 15,819,600 | 38.19 | 39.13 | 38.16 | 39.11 | 00:00:00 | | 2003-08-19 | 18,336,800 | 39.09 | 39.48 | 38.00 | 38.68 | 00:00:00 | | 2003-08-20 | 18,368,000 | 37.97 | 38.91 | 37.91 | 38.64 | 00:00:00 | | 2003-08-21 | 16,936,800 | 38.98 | 39.04 | 37.99 | 38.64 | 00:00:00 | | 2003-08-22 | 33,529,400 | 39.10 | 39.60 | 38.80 | 38.87 | 00:00:00 | | 2003-08-25 | 11,925,200 | 38.64 | 39.05 | 38.57 | 38.98 | 00:00:00 | | 2003-08-26 | 23,926,600 | 38.56 | 39.66 | 38.06 | 39.60 | 00:00:00 | | 2003-08-27 | 38,562,600 | 39.47 | 41.06 | 39.25 | 41.00 | 00:00:00 | | 2003-08-28 | 21,463,600 | 41.01 | 41.23 | 40.34 | 40.97 | 00:00:00 | | 2003-08-29 | 18,485,600 | 40.83 | 41.59 | 40.75 | 41.33 | 00:00:00 | | 2003-09-02 | 22,937,600 | 41.19 | 41.36 | 40.44 | 41.21 | 00:00:00 | | 2003-09-03 | 24,250,800 | 41.29 | 41.40 | 40.17 | 40.37 | 00:00:00 | | 2003-09-04 | 25,470,800 | 40.27 | 41.17 | 40.16 | 41.10 | 00:00:00 | | 2003-09-05 | 25,852,000 | 40.98 | 41.87 | 40.96 | 41.21 | 00:00:00 | | 2003-09-08 | 20,456,800 | 41.10 | 42.67 | 41.09 | 42.48 | 00:00:00 | | 2003-09-09 | 18,610,800 | 42.17 | 42.21 | 41.00 | 41.82 | 00:00:00 | | 2003-09-10 | 13,975,400 | 41.15 | 41.74 | 40.61 | 40.62 | 00:00:00 | | 2003-09-11 | 17,530,600 | 40.81 | 41.40 | 40.50 | 41.00 | 00:00:00 | | 2003-09-12 | 30,094,800 | 42.20 | 42.95 | 42.00 | 42.82 | 00:00:00 | | 2003-09-15 | 31,354,400 | 42.65 | 43.70 | 42.37 | 43.45 | 00:00:00 | | 2003-09-16 | 42,185,000 | 42.60 | 44.98 | 42.38 | 44.89 | 00:00:00 | | 2003-09-17 | 22,348,200 | 44.76 | 45.03 | 43.89 | 44.24 | 00:00:00 | | 2003-09-18 | 28,065,800 | 44.16 | 46.05 | 44.16 | 45.73 | 00:00:00 | | 2003-09-19 | 23,142,200 | 45.64 | 45.76 | 44.73 | 45.05 | 00:00:00 | | 2003-09-22 | 19,401,000 | 44.31 | 45.28 | 44.26 | 44.62 | 00:00:00 | | 2003-09-23 | 21,975,000 | 45.08 | 45.25 | 44.33 | 44.78 | 00:00:00 | | 2003-09-24 | 18,484,600 | 44.86 | 44.88 | 43.22 | 43.52 | 00:00:00 | | 2003-09-25 | 16,701,800 | 43.19 | 44.35 | 42.74 | 42.89 | 00:00:00 | | 2003-09-26 | 20,629,800 | 42.68 | 43.35 | 41.61 | 41.65 | 00:00:00 | | 2003-09-29 | 20,221,000 | 42.09 | 43.38 | 41.85 | 43.34 | 00:00:00 | | 2003-09-30 | 19,978,000 | 42.62 | 42.92 | 41.61 | 41.67 | 00:00:00 | | 2003-10-01 | 23,894,000 | 41.96 | 42.46 | 41.00 | 42.35 | 00:00:00 | | 2003-10-02 | 16,059,200 | 42.89 | 43.21 | 42.33 | 42.99 | 00:00:00 | | 2003-10-03 | 16,026,000 | 43.86 | 44.26 | 43.45 | 43.99 | 00:00:00 | | 2003-10-06 | 8,445,200 | 43.75 | 44.15 | 43.61 | 43.93 | 00:00:00 | | 2003-10-07 | 19,484,400 | 43.94 | 43.94 | 42.55 | 43.76 | 00:00:00 | | 2003-10-08 | 16,377,600 | 43.86 | 44.14 | 42.82 | 43.25 | 00:00:00 | | 2003-10-09 | 22,381,200 | 43.96 | 44.53 | 43.15 | 43.66 | 00:00:00 | | 2003-10-10 | 16,021,000 | 43.62 | 44.37 | 43.60 | 44.31 | 00:00:00 | | 2003-10-13 | 15,128,400 | 44.79 | 45.33 | 44.69 | 44.92 | 00:00:00 | | 2003-10-14 | 13,211,800 | 44.51 | 44.87 | 44.28 | 44.60 | 00:00:00 | | 2003-10-15 | 13,045,400 | 45.00 | 45.01 | 43.95 | 44.12 | 00:00:00 | | 2003-10-16 | 19,148,600 | 43.41 | 45.13 | 43.34 | 44.87 | 00:00:00 | | 2003-10-17 | 18,781,400 | 44.98 | 45.00 | 43.22 | 43.26 | 00:00:00 | | 2003-10-20 | 13,829,200 | 43.43 | 44.57 | 43.40 | 44.50 | 00:00:00 | | 2003-10-21 | 17,986,000 | 44.96 | 45.65 | 44.62 | 45.33 | 00:00:00 | | 2003-10-22 | 13,539,600 | 44.72 | 45.14 | 43.97 | 44.01 | 00:00:00 | | 2003-10-23 | 14,845,200 | 43.38 | 44.34 | 43.15 | 43.87 | 00:00:00 | | 2003-10-24 | 12,851,000 | 43.65 | 44.24 | 42.70 | 44.20 | 00:00:00 | | 2003-10-27 | 12,346,800 | 44.40 | 45.00 | 44.17 | 44.24 | 00:00:00 | | 2003-10-28 | 28,818,200 | 44.77 | 47.19 | 44.49 | 47.00 | 00:00:00 | | 2003-10-29 | 18,797,000 | 47.10 | 47.63 | 46.39 | 47.52 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
