|
 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 | | 2000-01-03 | 91,334,000 | 199.25 | 200.00 | 174.00 | 179.31 | 00:00:00 | | 2000-01-04 | 63,567,400 | 172.56 | 175.31 | 160.00 | 162.06 | 00:00:00 | | 2000-01-05 | 93,778,400 | 159.88 | 163.25 | 139.00 | 156.44 | 00:00:00 | | 2000-01-06 | 58,782,600 | 148.50 | 156.00 | 139.75 | 140.06 | 00:00:00 | | 2000-01-07 | 68,198,600 | 134.00 | 150.50 | 132.92 | 150.00 | 00:00:00 | | 2000-01-10 | 35,360,800 | 162.00 | 163.00 | 152.50 | 159.38 | 00:00:00 | | 2000-01-11 | 30,575,800 | 156.00 | 157.88 | 141.50 | 144.44 | 00:00:00 | | 2000-01-12 | 34,455,600 | 145.00 | 147.50 | 136.06 | 138.25 | 00:00:00 | | 2000-01-13 | 25,146,800 | 144.38 | 145.63 | 137.62 | 143.12 | 00:00:00 | | 2000-01-14 | 26,209,200 | 147.62 | 148.94 | 139.50 | 140.44 | 00:00:00 | | 2000-01-18 | 28,503,000 | 137.44 | 141.25 | 135.00 | 139.06 | 00:00:00 | | 2000-01-19 | 30,728,400 | 137.12 | 147.00 | 137.00 | 146.62 | 00:00:00 | | 2000-01-20 | 39,224,000 | 149.25 | 156.00 | 147.13 | 155.62 | 00:00:00 | | 2000-01-21 | 34,955,000 | 158.25 | 160.44 | 151.00 | 154.94 | 00:00:00 | | 2000-01-24 | 32,170,600 | 155.75 | 157.00 | 139.63 | 140.06 | 00:00:00 | | 2000-01-25 | 39,671,400 | 143.62 | 149.94 | 140.00 | 149.00 | 00:00:00 | | 2000-01-26 | 136,953,200 | 129.00 | 130.88 | 120.00 | 124.63 | 00:00:00 | | 2000-01-27 | 62,571,000 | 126.69 | 128.00 | 117.38 | 120.00 | 00:00:00 | | 2000-01-28 | 85,675,000 | 121.06 | 121.37 | 105.62 | 110.56 | 00:00:00 | | 2000-01-31 | 80,518,000 | 112.63 | 127.50 | 112.19 | 127.00 | 00:00:00 | | 2000-02-01 | 69,648,400 | 131.50 | 140.00 | 130.92 | 136.06 | 00:00:00 | | 2000-02-02 | 57,368,200 | 136.88 | 145.50 | 136.00 | 142.06 | 00:00:00 | | 2000-02-03 | 52,571,000 | 145.12 | 148.00 | 132.00 | 139.19 | 00:00:00 | | 2000-02-04 | 30,028,800 | 141.88 | 141.88 | 135.00 | 137.44 | 00:00:00 | | 2000-02-07 | 20,868,400 | 134.44 | 135.25 | 130.25 | 133.44 | 00:00:00 | | 2000-02-08 | 21,450,800 | 133.50 | 139.63 | 133.44 | 139.06 | 00:00:00 | | 2000-02-09 | 20,141,200 | 139.50 | 140.00 | 133.00 | 133.31 | 00:00:00 | | 2000-02-10 | 15,072,200 | 134.56 | 137.12 | 133.00 | 136.94 | 00:00:00 | | 2000-02-11 | 12,419,400 | 135.08 | 136.50 | 131.50 | 132.00 | 00:00:00 | | 2000-02-14 | 23,353,600 | 129.38 | 130.00 | 125.00 | 127.12 | 00:00:00 | | 2000-02-15 | 30,036,000 | 124.36 | 127.69 | 120.06 | 126.62 | 00:00:00 | | 2000-02-16 | 30,052,000 | 125.38 | 131.50 | 121.00 | 121.88 | 00:00:00 | | 2000-02-17 | 34,971,600 | 125.12 | 131.00 | 122.00 | 130.00 | 00:00:00 | | 2000-02-18 | 42,991,600 | 132.02 | 138.75 | 131.75 | 134.50 | 00:00:00 | | 2000-02-22 | 24,472,000 | 132.50 | 135.75 | 126.25 | 130.56 | 00:00:00 | | 2000-02-23 | 523,492 | 66.69 | 73.75 | 65.38 | 73.44 | 00:00:00 | | 2000-02-24 | 51,715,400 | 136.88 | 142.25 | 135.00 | 139.69 | 00:00:00 | | 2000-02-25 | 23,405,600 | 136.25 | 142.00 | 133.37 | 133.56 | 00:00:00 | | 2000-02-28 | 36,400,800 | 137.50 | 147.50 | 137.50 | 143.25 | 00:00:00 | | 2000-02-29 | 31,323,400 | 146.00 | 148.00 | 138.25 | 142.44 | 00:00:00 | | 2000-03-01 | 20,865,400 | 140.50 | 141.31 | 136.53 | 139.00 | 00:00:00 | | 2000-03-02 | 20,560,800 | 138.88 | 139.12 | 132.00 | 132.19 | 00:00:00 | | 2000-03-03 | 33,932,600 | 131.00 | 135.00 | 126.00 | 131.87 | 00:00:00 | | 2000-03-06 | 23,576,200 | 129.50 | 138.00 | 128.00 | 133.25 | 00:00:00 | | 2000-03-07 | 21,447,000 | 134.50 | 134.75 | 127.50 | 128.00 | 00:00:00 | | 2000-03-08 | 22,876,000 | 130.63 | 131.62 | 124.98 | 129.13 | 00:00:00 | | 2000-03-09 | 17,427,800 | 127.19 | 129.25 | 124.75 | 127.00 | 00:00:00 | | 2000-03-10 | 83,012,800 | 125.19 | 145.50 | 122.00 | 136.12 | 00:00:00 | | 2000-03-13 | 35,140,400 | 128.38 | 136.00 | 127.12 | 130.19 | 00:00:00 | | 2000-03-14 | 24,239,800 | 132.13 | 134.00 | 125.00 | 125.12 | 00:00:00 | | 2000-03-15 | 31,392,000 | 126.00 | 133.00 | 125.50 | 128.00 | 00:00:00 | | 2000-03-16 | 23,705,600 | 130.44 | 134.00 | 126.50 | 132.88 | 00:00:00 | | 2000-03-17 | 31,121,600 | 132.75 | 137.50 | 132.62 | 136.25 | 00:00:00 | | 2000-03-20 | 18,187,800 | 134.31 | 135.94 | 128.00 | 129.62 | 00:00:00 | | 2000-03-21 | 18,525,200 | 127.75 | 135.00 | 125.75 | 134.62 | 00:00:00 | | 2000-03-22 | 19,331,800 | 133.69 | 135.75 | 130.50 | 134.87 | 00:00:00 | | 2000-03-23 | 42,424,400 | 132.56 | 144.62 | 132.25 | 144.13 | 00:00:00 | | 2000-03-24 | 50,165,800 | 143.50 | 152.42 | 142.37 | 146.00 | 00:00:00 | | 2000-03-27 | 37,870,000 | 147.69 | 156.00 | 146.50 | 148.94 | 00:00:00 | | 2000-03-28 | 41,268,000 | 149.75 | 157.00 | 147.00 | 154.81 | 00:00:00 | | 2000-03-29 | 50,245,600 | 158.25 | 162.56 | 152.19 | 157.50 | 00:00:00 | | 2000-03-30 | 41,385,600 | 151.88 | 157.25 | 139.25 | 145.23 | 00:00:00 | | 2000-03-31 | 34,407,000 | 149.81 | 153.50 | 145.00 | 149.31 | 00:00:00 | | 2000-04-03 | 26,965,400 | 148.69 | 152.00 | 138.06 | 140.75 | 00:00:00 | | 2000-04-04 | 42,759,000 | 141.88 | 147.50 | 124.00 | 146.62 | 00:00:00 | | 2000-04-05 | 23,548,800 | 140.75 | 145.00 | 137.12 | 141.25 | 00:00:00 | | 2000-04-06 | 16,193,600 | 141.38 | 143.00 | 137.00 | 139.12 | 00:00:00 | | 2000-04-07 | 31,462,600 | 141.88 | 152.75 | 140.00 | 152.25 | 00:00:00 | | 2000-04-10 | 20,188,800 | 151.37 | 151.81 | 140.25 | 141.19 | 00:00:00 | | 2000-04-11 | 22,864,800 | 135.50 | 147.50 | 133.94 | 137.44 | 00:00:00 | | 2000-04-12 | 31,838,800 | 137.94 | 141.00 | 125.00 | 125.12 | 00:00:00 | | 2000-04-13 | 30,230,600 | 128.00 | 135.62 | 123.00 | 126.50 | 00:00:00 | | 2000-04-14 | 66,002,600 | 123.00 | 130.75 | 103.00 | 105.19 | 00:00:00 | | 2000-04-17 | 64,758,800 | 98.44 | 117.44 | 98.12 | 116.87 | 00:00:00 | | 2000-04-18 | 44,492,400 | 115.52 | 121.25 | 107.00 | 112.19 | 00:00:00 | | 2000-04-19 | 59,833,800 | 119.25 | 125.87 | 113.00 | 114.75 | 00:00:00 | | 2000-04-20 | 38,979,800 | 115.94 | 118.50 | 106.50 | 109.50 | 00:00:00 | | 2000-04-24 | 64,246,400 | 103.00 | 104.00 | 92.25 | 99.62 | 00:00:00 | | 2000-04-25 | 47,791,400 | 104.50 | 108.31 | 101.50 | 104.94 | 00:00:00 | | 2000-04-26 | 31,038,600 | 104.94 | 105.25 | 97.00 | 97.25 | 00:00:00 | | 2000-04-27 | 41,750,800 | 94.88 | 104.00 | 94.50 | 103.50 | 00:00:00 | | 2000-04-28 | 31,301,200 | 105.88 | 110.00 | 104.50 | 108.44 | 00:00:00 | | 2000-05-01 | 22,545,000 | 109.63 | 111.94 | 107.25 | 109.75 | 00:00:00 | | 2000-05-02 | 52,975,000 | 110.81 | 120.00 | 110.12 | 113.69 | 00:00:00 | | 2000-05-03 | 32,021,800 | 111.62 | 114.00 | 108.13 | 110.94 | 00:00:00 | | 2000-05-04 | 20,103,200 | 110.86 | 112.25 | 105.69 | 106.69 | 00:00:00 | | 2000-05-05 | 15,971,000 | 105.31 | 111.38 | 105.00 | 109.75 | 00:00:00 | | 2000-05-08 | 16,030,200 | 106.50 | 107.72 | 102.81 | 103.00 | 00:00:00 | | 2000-05-09 | 23,062,400 | 104.50 | 107.87 | 102.00 | 105.00 | 00:00:00 | | 2000-05-10 | 34,484,800 | 102.25 | 104.00 | 97.00 | 97.31 | 00:00:00 | | 2000-05-11 | 32,332,200 | 100.75 | 101.25 | 95.00 | 99.31 | 00:00:00 | | 2000-05-12 | 17,078,000 | 101.75 | 102.50 | 97.50 | 98.00 | 00:00:00 | | 2000-05-15 | 21,605,400 | 98.31 | 104.50 | 96.62 | 104.31 | 00:00:00 | | 2000-05-16 | 23,164,200 | 105.36 | 109.00 | 105.00 | 108.69 | 00:00:00 | | 2000-05-17 | 18,169,600 | 104.50 | 106.25 | 102.44 | 103.16 | 00:00:00 | | 2000-05-18 | 27,271,200 | 103.12 | 103.19 | 96.00 | 96.94 | 00:00:00 | | 2000-05-19 | 50,833,400 | 95.00 | 96.62 | 89.03 | 89.19 | 00:00:00 | | 2000-05-22 | 51,737,000 | 90.00 | 90.12 | 77.75 | 88.44 | 00:00:00 | | 2000-05-23 | 37,273,800 | 86.75 | 87.38 | 79.25 | 79.38 | 00:00:00 | | 2000-05-24 | 82,046,200 | 76.31 | 78.50 | 69.78 | 76.75 | 00:00:00 | | 2000-05-25 | 60,416,400 | 79.56 | 82.25 | 68.62 | 69.00 | 00:00:00 | | 2000-05-26 | 76,242,600 | 69.81 | 70.00 | 62.38 | 66.06 | 00:00:00 | | 2000-05-30 | 114,359,800 | 63.33 | 76.62 | 60.00 | 76.38 | 00:00:00 | | 2000-05-31 | 109,686,200 | 70.75 | 72.00 | 66.00 | 66.38 | 00:00:00 | | 2000-06-01 | 64,625,400 | 71.25 | 72.00 | 68.25 | 69.00 | 00:00:00 | | 2000-06-02 | 756,126 | 37.09 | 37.38 | 34.16 | 36.34 | 00:00:00 | | 2000-06-05 | 59,490,200 | 65.06 | 69.88 | 64.88 | 67.25 | 00:00:00 | | 2000-06-06 | 47,774,000 | 67.75 | 72.88 | 67.62 | 68.88 | 00:00:00 | | 2000-06-07 | 45,259,200 | 71.62 | 74.81 | 70.50 | 74.69 | 00:00:00 | | 2000-06-08 | 43,289,400 | 78.12 | 80.00 | 75.50 | 77.44 | 00:00:00 | | 2000-06-09 | 295,124 | 40.25 | 40.50 | 39.25 | 39.53 | 00:00:00 | | 2000-06-12 | 30,566,000 | 83.25 | 84.31 | 80.00 | 81.69 | 00:00:00 | | 2000-06-13 | 38,326,000 | 80.94 | 82.81 | 76.81 | 81.38 | 00:00:00 | | 2000-06-14 | 83,876,600 | 81.69 | 82.00 | 69.00 | 70.50 | 00:00:00 | | 2000-06-15 | 122,278,000 | 62.88 | 63.69 | 59.98 | 61.44 | 00:00:00 | | 2000-06-16 | 55,383,200 | 64.38 | 67.50 | 63.75 | 65.75 | 00:00:00 | | 2000-06-19 | 26,381,800 | 65.81 | 66.25 | 63.25 | 65.19 | 00:00:00 | | 2000-06-20 | 28,998,800 | 65.44 | 65.69 | 62.50 | 62.94 | 00:00:00 | | 2000-06-21 | 38,151,600 | 62.25 | 67.50 | 61.88 | 64.50 | 00:00:00 | | 2000-06-22 | 84,558,800 | 65.25 | 73.88 | 64.38 | 68.25 | 00:00:00 | | 2000-06-23 | 58,846,800 | 71.56 | 74.75 | 65.50 | 66.38 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
