|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2003-10-29 | 18,797,000 | 47.10 | 47.63 | 46.39 | 47.52 | 00:00:00 | | 2003-10-30 | 18,911,800 | 48.55 | 48.60 | 47.50 | 48.02 | 00:00:00 | | 2003-10-31 | 17,035,800 | 47.95 | 48.14 | 47.26 | 47.49 | 00:00:00 | | 2003-11-03 | 16,750,200 | 47.49 | 48.63 | 47.44 | 48.25 | 00:00:00 | | 2003-11-04 | 16,077,600 | 47.74 | 47.85 | 47.00 | 47.32 | 00:00:00 | | 2003-11-05 | 26,999,800 | 47.05 | 47.51 | 45.93 | 46.59 | 00:00:00 | | 2003-11-06 | 25,851,000 | 47.29 | 47.39 | 45.96 | 46.66 | 00:00:00 | | 2003-11-07 | 27,723,600 | 46.92 | 48.68 | 46.84 | 48.04 | 00:00:00 | | 2003-11-10 | 14,031,400 | 47.81 | 47.88 | 46.52 | 46.71 | 00:00:00 | | 2003-11-11 | 9,719,200 | 46.50 | 47.11 | 46.15 | 46.42 | 00:00:00 | | 2003-11-12 | 13,607,400 | 46.98 | 48.00 | 46.71 | 47.81 | 00:00:00 | | 2003-11-13 | 9,329,200 | 47.37 | 47.98 | 47.20 | 47.70 | 00:00:00 | | 2003-11-14 | 14,582,400 | 47.86 | 48.63 | 47.06 | 47.40 | 00:00:00 | | 2003-11-17 | 15,086,000 | 46.76 | 47.17 | 46.39 | 46.72 | 00:00:00 | | 2003-11-18 | 17,367,600 | 47.10 | 47.30 | 45.33 | 45.43 | 00:00:00 | | 2003-11-19 | 12,906,600 | 45.31 | 46.46 | 45.25 | 46.03 | 00:00:00 | | 2003-11-20 | 16,397,800 | 45.56 | 45.84 | 44.60 | 44.77 | 00:00:00 | | 2003-11-21 | 22,907,600 | 45.10 | 45.14 | 43.61 | 43.92 | 00:00:00 | | 2003-11-24 | 20,955,000 | 44.45 | 45.43 | 44.03 | 45.19 | 00:00:00 | | 2003-11-25 | 16,170,200 | 45.15 | 46.23 | 44.18 | 45.58 | 00:00:00 | | 2003-11-26 | 17,172,000 | 45.83 | 45.95 | 44.06 | 44.46 | 00:00:00 | | 2003-11-28 | 5,505,600 | 44.71 | 44.80 | 44.13 | 44.55 | 00:00:00 | | 2003-12-01 | 15,588,000 | 44.91 | 45.75 | 44.78 | 45.60 | 00:00:00 | | 2003-12-02 | 15,372,400 | 45.60 | 45.98 | 44.74 | 44.90 | 00:00:00 | | 2003-12-03 | 19,160,800 | 45.27 | 45.68 | 44.27 | 44.47 | 00:00:00 | | 2003-12-04 | 59,609,400 | 47.65 | 49.38 | 47.53 | 49.10 | 00:00:00 | | 2003-12-05 | 32,994,400 | 48.50 | 49.99 | 48.20 | 49.48 | 00:00:00 | | 2003-12-08 | 17,801,600 | 49.09 | 49.45 | 48.83 | 49.22 | 00:00:00 | | 2003-12-09 | 21,161,800 | 49.17 | 49.34 | 48.41 | 48.44 | 00:00:00 | | 2003-12-10 | 16,016,600 | 48.37 | 49.11 | 48.19 | 48.75 | 00:00:00 | | 2003-12-11 | 22,331,200 | 48.94 | 50.45 | 48.36 | 50.14 | 00:00:00 | | 2003-12-12 | 21,204,200 | 50.18 | 51.16 | 49.70 | 51.00 | 00:00:00 | | 2003-12-15 | 24,853,600 | 51.94 | 52.00 | 49.88 | 50.07 | 00:00:00 | | 2003-12-16 | 20,533,200 | 49.80 | 50.22 | 48.75 | 49.79 | 00:00:00 | | 2003-12-17 | 15,313,000 | 49.50 | 50.34 | 48.99 | 49.32 | 00:00:00 | | 2003-12-18 | 31,133,400 | 49.25 | 51.84 | 49.25 | 51.48 | 00:00:00 | | 2003-12-19 | 22,200,600 | 51.72 | 51.72 | 50.50 | 51.03 | 00:00:00 | | 2003-12-22 | 15,205,600 | 50.90 | 52.32 | 50.79 | 52.25 | 00:00:00 | | 2003-12-23 | 20,276,800 | 52.40 | 53.64 | 52.12 | 53.52 | 00:00:00 | | 2003-12-24 | 5,490,400 | 53.38 | 53.38 | 52.54 | 52.84 | 00:00:00 | | 2003-12-26 | 3,908,000 | 52.93 | 53.39 | 52.68 | 53.03 | 00:00:00 | | 2003-12-29 | 14,254,200 | 52.80 | 54.85 | 52.80 | 54.82 | 00:00:00 | | 2003-12-30 | 12,150,200 | 54.47 | 54.78 | 54.03 | 54.38 | 00:00:00 | | 2003-12-31 | 9,920,200 | 54.61 | 54.80 | 53.60 | 53.93 | 00:00:00 | | 2004-01-02 | 13,705,000 | 54.02 | 54.99 | 53.33 | 53.62 | 00:00:00 | | 2004-01-05 | 15,907,200 | 53.50 | 54.89 | 53.42 | 54.75 | 00:00:00 | | 2004-01-06 | 16,162,600 | 54.47 | 54.83 | 53.75 | 54.23 | 00:00:00 | | 2004-01-07 | 20,298,600 | 54.00 | 56.23 | 53.93 | 55.76 | 00:00:00 | | 2004-01-08 | 38,061,600 | 57.26 | 59.43 | 56.96 | 58.95 | 00:00:00 | | 2004-01-09 | 23,863,200 | 58.22 | 59.99 | 58.22 | 58.97 | 00:00:00 | | 2004-01-12 | 18,206,800 | 58.86 | 60.33 | 58.54 | 60.09 | 00:00:00 | | 2004-01-13 | 19,772,600 | 60.21 | 60.65 | 58.80 | 59.44 | 00:00:00 | | 2004-01-14 | 14,890,800 | 59.83 | 60.35 | 59.41 | 60.11 | 00:00:00 | | 2004-01-15 | 20,111,600 | 58.80 | 60.73 | 58.59 | 59.92 | 00:00:00 | | 2004-01-16 | 21,836,000 | 59.63 | 59.98 | 58.91 | 59.67 | 00:00:00 | | 2004-01-20 | 18,349,200 | 59.65 | 59.74 | 58.29 | 58.88 | 00:00:00 | | 2004-01-21 | 22,475,000 | 58.11 | 59.22 | 57.01 | 58.77 | 00:00:00 | | 2004-01-22 | 22,253,400 | 57.85 | 58.32 | 56.83 | 57.11 | 00:00:00 | | 2004-01-23 | 14,957,000 | 57.47 | 58.10 | 56.20 | 56.93 | 00:00:00 | | 2004-01-26 | 13,561,000 | 56.68 | 58.53 | 56.40 | 58.45 | 00:00:00 | | 2004-01-27 | 13,952,600 | 58.49 | 58.98 | 56.91 | 57.10 | 00:00:00 | | 2004-01-28 | 18,035,000 | 57.46 | 58.29 | 56.37 | 56.56 | 00:00:00 | | 2004-01-29 | 22,013,600 | 56.86 | 57.70 | 56.05 | 57.54 | 00:00:00 | | 2004-01-30 | 17,081,800 | 57.42 | 58.88 | 57.30 | 58.61 | 00:00:00 | | 2004-02-02 | 16,514,400 | 58.37 | 58.83 | 57.16 | 57.56 | 00:00:00 | | 2004-02-03 | 11,508,400 | 57.55 | 58.10 | 56.91 | 57.44 | 00:00:00 | | 2004-02-04 | 14,085,600 | 57.19 | 57.38 | 56.10 | 56.39 | 00:00:00 | | 2004-02-05 | 13,417,400 | 56.52 | 57.15 | 55.61 | 56.86 | 00:00:00 | | 2004-02-06 | 14,741,800 | 57.44 | 57.83 | 56.77 | 57.69 | 00:00:00 | | 2004-02-09 | 10,017,000 | 57.49 | 57.80 | 57.00 | 57.16 | 00:00:00 | | 2004-02-10 | 10,483,800 | 57.05 | 58.25 | 57.01 | 58.09 | 00:00:00 | | 2004-02-11 | 15,296,600 | 57.99 | 59.52 | 57.73 | 59.38 | 00:00:00 | | 2004-02-12 | 10,319,200 | 59.04 | 59.67 | 58.56 | 58.62 | 00:00:00 | | 2004-02-13 | 13,211,200 | 58.53 | 59.26 | 57.27 | 57.69 | 00:00:00 | | 2004-02-17 | 15,785,600 | 58.09 | 59.99 | 57.98 | 59.55 | 00:00:00 | | 2004-02-18 | 13,750,600 | 59.07 | 59.48 | 58.20 | 59.06 | 00:00:00 | | 2004-02-19 | 16,155,600 | 59.54 | 59.93 | 58.75 | 58.79 | 00:00:00 | | 2004-02-20 | 17,300,800 | 58.76 | 59.80 | 58.09 | 59.40 | 00:00:00 | | 2004-02-23 | 55,641,200 | 62.92 | 63.65 | 61.33 | 62.43 | 00:00:00 | | 2004-02-24 | 25,064,800 | 62.01 | 62.17 | 60.62 | 61.08 | 00:00:00 | | 2004-02-25 | 17,576,000 | 61.02 | 62.30 | 60.88 | 62.08 | 00:00:00 | | 2004-02-26 | 19,921,800 | 62.06 | 63.76 | 61.92 | 63.70 | 00:00:00 | | 2004-02-27 | 18,732,400 | 63.90 | 64.00 | 62.49 | 63.09 | 00:00:00 | | 2004-03-01 | 19,226,800 | 63.44 | 63.98 | 62.50 | 62.75 | 00:00:00 | | 2004-03-02 | 15,000,200 | 62.90 | 63.12 | 62.01 | 62.01 | 00:00:00 | | 2004-03-03 | 17,830,400 | 62.05 | 62.53 | 61.44 | 61.76 | 00:00:00 | | 2004-03-04 | 11,773,400 | 61.59 | 62.80 | 61.57 | 62.57 | 00:00:00 | | 2004-03-05 | 29,140,400 | 62.69 | 64.45 | 62.56 | 63.88 | 00:00:00 | | 2004-03-08 | 22,297,800 | 63.86 | 64.52 | 63.40 | 63.62 | 00:00:00 | | 2004-03-09 | 17,469,600 | 63.30 | 63.95 | 62.92 | 63.75 | 00:00:00 | | 2004-03-10 | 20,351,800 | 63.76 | 64.05 | 63.27 | 63.50 | 00:00:00 | | 2004-03-11 | 22,462,000 | 62.51 | 63.43 | 61.65 | 61.78 | 00:00:00 | | 2004-03-12 | 16,903,800 | 62.25 | 63.29 | 62.03 | 63.02 | 00:00:00 | | 2004-03-15 | 23,031,000 | 62.55 | 63.86 | 62.30 | 62.82 | 00:00:00 | | 2004-03-16 | 20,537,000 | 63.18 | 64.35 | 62.87 | 64.13 | 00:00:00 | | 2004-03-17 | 16,101,400 | 64.64 | 65.04 | 64.22 | 64.72 | 00:00:00 | | 2004-03-18 | 21,056,400 | 64.31 | 65.18 | 63.53 | 64.83 | 00:00:00 | | 2004-03-19 | 16,299,200 | 64.67 | 65.28 | 64.34 | 64.36 | 00:00:00 | | 2004-03-22 | 27,512,600 | 63.29 | 63.94 | 61.49 | 62.31 | 00:00:00 | | 2004-03-23 | 22,542,000 | 62.72 | 62.96 | 61.20 | 61.59 | 00:00:00 | | 2004-03-24 | 17,346,600 | 61.78 | 62.58 | 61.30 | 62.21 | 00:00:00 | | 2004-03-25 | 20,896,000 | 62.86 | 63.09 | 61.85 | 62.92 | 00:00:00 | | 2004-03-26 | 14,507,000 | 62.41 | 62.56 | 61.75 | 61.76 | 00:00:00 | | 2004-03-29 | 31,768,800 | 63.15 | 65.89 | 62.85 | 65.61 | 00:00:00 | | 2004-03-30 | 14,684,000 | 65.16 | 65.80 | 64.96 | 65.58 | 00:00:00 | | 2004-03-31 | 21,283,000 | 65.08 | 66.97 | 65.07 | 66.29 | 00:00:00 | | 2004-04-01 | 17,986,400 | 65.50 | 66.30 | 65.22 | 66.29 | 00:00:00 | | 2004-04-02 | 19,342,000 | 67.80 | 68.32 | 66.32 | 68.23 | 00:00:00 | | 2004-04-05 | 15,784,400 | 67.69 | 69.20 | 67.63 | 69.19 | 00:00:00 | | 2004-04-06 | 17,436,200 | 67.47 | 68.75 | 67.47 | 68.31 | 00:00:00 | | 2004-04-07 | 13,598,000 | 68.48 | 69.04 | 67.92 | 68.45 | 00:00:00 | | 2004-04-08 | 18,968,800 | 69.05 | 69.38 | 66.72 | 67.38 | 00:00:00 | | 2004-04-12 | 10,298,200 | 67.44 | 68.36 | 67.28 | 68.16 | 00:00:00 | | 2004-04-13 | 12,363,600 | 68.30 | 68.35 | 66.76 | 67.15 | 00:00:00 | | 2004-04-14 | 11,757,800 | 66.44 | 67.75 | 66.29 | 67.34 | 00:00:00 | | 2004-04-15 | 14,834,200 | 67.71 | 67.71 | 65.55 | 66.04 | 00:00:00 | | 2004-04-16 | 18,142,400 | 66.35 | 66.42 | 64.76 | 64.86 | 00:00:00 | | 2004-04-19 | 13,915,200 | 64.70 | 66.65 | 64.62 | 66.59 | 00:00:00 | | 2004-04-20 | 15,555,000 | 66.67 | 66.79 | 64.33 | 64.43 | 00:00:00 | | 2004-04-21 | 24,948,400 | 65.90 | 66.62 | 65.10 | 65.84 | 00:00:00 | | 2004-04-22 | 27,620,200 | 67.38 | 69.00 | 66.36 | 67.88 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
