Qualcomm, Inc. (NQ: QCOM )

115.62 -0.21 (-0.18%)
Official Closing Price Updated: 4:15 PM EDT, Jun 2, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 02, 2023 117.24 117.40 114.69 115.62 7,872,502 -0.21(-0.18%)
Jun 01, 2023 114.56 116.56 112.31 115.83 8,614,184 +2.42(+2.13%)
May 31, 2023 113.56 114.00 111.60 113.41 14,923,123 -1.79(-1.55%)
May 30, 2023 113.71 115.89 111.83 115.20 18,415,862 +5.61(+5.12%)
May 26, 2023 104.22 110.51 104.10 109.59 16,083,608 +6.29(+6.09%)
May 25, 2023 101.23 103.39 100.77 103.30 11,756,766 +0.99(+0.97%)
May 24, 2023 101.38 102.43 100.88 102.31 8,242,543 -0.54(-0.52%)
May 23, 2023 103.35 104.91 102.76 102.85 7,500,043 -1.71(-1.63%)
May 22, 2023 102.95 105.14 102.54 104.55 7,965,596 -0.58(-0.55%)
May 19, 2023 106.21 106.38 104.79 105.13 5,823,341 -1.09(-1.03%)
May 18, 2023 104.09 106.38 104.09 106.22 9,203,051 +2.13(+2.05%)
May 17, 2023 103.47 104.72 102.87 104.09 9,564,290 +1.01(+0.98%)
May 16, 2023 104.94 105.75 103.00 103.07 7,079,046 -2.47(-2.34%)
May 15, 2023 103.04 105.67 102.18 105.55 7,495,900 +2.64(+2.57%)
May 12, 2023 103.75 104.02 101.90 102.91 7,688,918 -0.44(-0.42%)
May 11, 2023 105.56 105.78 102.97 103.34 10,703,716 -2.38(-2.25%)
May 10, 2023 106.26 106.74 104.42 105.73 8,035,000 +0.69(+0.65%)
May 09, 2023 106.26 106.69 104.57 105.04 7,857,304 -2.52(-2.34%)
May 08, 2023 107.63 108.08 106.13 107.56 6,738,501 -0.47(-0.43%)
May 05, 2023 107.46 108.52 105.04 108.03 10,820,271 +2.19(+2.06%)
May 04, 2023 103.31 106.38 102.79 105.84 22,265,160 -6.21(-5.54%)
May 03, 2023 115.86 116.01 111.82 112.05 11,526,407 -3.26(-2.82%)
May 02, 2023 115.33 116.25 113.65 115.31 7,122,606 +0.27(+0.23%)
May 01, 2023 116.40 116.77 114.71 115.04 6,250,727 -0.95(-0.82%)
Apr 28, 2023 114.31 116.09 112.95 115.99 8,712,596 +2.86(+2.53%)
Apr 27, 2023 113.09 113.53 111.38 113.13 6,992,027 -0.24(-0.21%)
Apr 26, 2023 113.50 114.31 112.43 113.37 4,779,720 +0.11(+0.10%)
Apr 25, 2023 115.94 116.03 112.90 113.26 7,091,032 -3.28(-2.81%)
Apr 24, 2023 117.01 117.02 115.77 116.54 4,125,671 -0.41(-0.35%)
Apr 21, 2023 117.06 117.38 115.75 116.95 5,023,596 -0.87(-0.74%)
Apr 20, 2023 116.48 119.07 116.31 117.82 5,159,199 +0.10(+0.08%)
Apr 19, 2023 116.44 117.87 115.65 117.72 4,269,096 +0.18(+0.15%)
Apr 18, 2023 119.51 119.97 116.60 117.54 4,862,985 -1.01(-0.85%)
Apr 17, 2023 118.31 119.01 117.35 118.56 6,414,073 -0.83(-0.70%)
Apr 14, 2023 120.04 121.08 117.94 119.39 4,866,679 -0.90(-0.75%)
Apr 13, 2023 119.22 120.82 118.29 120.30 6,118,770 +0.85(+0.71%)
Apr 12, 2023 123.55 123.64 119.32 119.44 5,323,515 -3.28(-2.67%)
Apr 11, 2023 124.39 124.39 122.32 122.72 5,035,030 -0.72(-0.58%)
Apr 10, 2023 121.25 123.72 120.84 123.43 5,279,738 +1.28(+1.05%)
Apr 06, 2023 121.50 123.00 120.22 122.15 5,297,137 -0.04(-0.03%)
Apr 05, 2023 120.58 122.37 120.41 122.19 6,968,814 +0.73(+0.60%)
Apr 04, 2023 124.07 124.35 120.97 121.46 7,008,418 -2.42(-1.96%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.