QUALCOMM IncorporatedQCOMNASDAQ
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/2/2026 | $137.82 | $142.01 | $136.89 | $141.03 | 8.95M |
| 2/27/2026 | $142.85 | $143.91 | $141.35 | $142.36 | 12.44M |
| 2/26/2026 | $145.92 | $146.94 | $144.52 | $145.59 | 8.64M |
| 2/25/2026 | $145.60 | $146.03 | $144.02 | $145.82 | 7.36M |
| 2/24/2026 | $142.56 | $146.37 | $142.06 | $144.78 | 11.09M |
| 2/23/2026 | $141.97 | $144.06 | $139.64 | $140.41 | 8.26M |
| 2/20/2026 | $140.31 | $144.07 | $140.10 | $142.88 | 10.27M |
| 2/19/2026 | $141.88 | $142.32 | $139.90 | $141.27 | 8.22M |
| 2/18/2026 | $143.50 | $144.48 | $140.72 | $143.24 | 9.94M |
| 2/17/2026 | $141.00 | $143.50 | $140.01 | $142.63 | 10.67M |
| 2/13/2026 | $137.12 | $141.48 | $136.74 | $140.70 | 13.13M |
| 2/12/2026 | $140.86 | $141.50 | $136.74 | $138.47 | 12.42M |
| 2/11/2026 | $140.03 | $142.39 | $139.11 | $141.04 | 9.38M |
| 2/10/2026 | $138.15 | $140.41 | $136.79 | $140.09 | 9.76M |
| 2/9/2026 | $137.10 | $139.94 | $136.50 | $138.93 | 11.02M |
| 2/6/2026 | $136.87 | $139.15 | $135.28 | $137.34 | 15.04M |
| 2/5/2026 | $132.92 | $139.33 | $132.73 | $136.30 | 30.23M |
| 2/4/2026 | $148.71 | $153.47 | $148.17 | $148.89 | 19.25M |
| 2/3/2026 | $150.72 | $150.72 | $144.30 | $147.18 | 11.97M |
| 2/2/2026 | $150.97 | $153.64 | $150.82 | $152.62 | 9.10M |
| 1/30/2026 | $149.96 | $153.07 | $149.83 | $151.59 | 9.58M |
| 1/29/2026 | $153.09 | $153.23 | $149.73 | $152.22 | 9.14M |
| 1/28/2026 | $152.00 | $154.00 | $150.40 | $152.70 | 8.54M |
| 1/27/2026 | $156.32 | $156.74 | $152.66 | $153.04 | 8.35M |
| 1/26/2026 | $154.80 | $156.20 | $154.30 | $154.52 | 8.00M |
| 1/23/2026 | $157.04 | $157.98 | $154.85 | $155.82 | 7.11M |
| 1/22/2026 | $158.47 | $159.43 | $156.81 | $157.80 | 7.45M |
| 1/21/2026 | $156.33 | $157.53 | $154.62 | $156.37 | 9.18M |
| 1/20/2026 | $154.95 | $157.72 | $153.25 | $154.07 | 11.97M |
| 1/16/2026 | $161.39 | $161.70 | $159.21 | $159.42 | 11.99M |
| 1/15/2026 | $166.45 | $166.50 | $161.03 | $161.39 | 9.24M |
| 1/14/2026 | $163.69 | $164.74 | $162.35 | $164.54 | 7.96M |
| 1/13/2026 | $166.98 | $168.35 | $164.97 | $165.29 | 9.99M |
| 1/12/2026 | $175.88 | $175.88 | $169.24 | $169.27 | 13.66M |
| 1/9/2026 | $178.12 | $179.44 | $174.80 | $177.78 | 9.66M |
| 1/8/2026 | $178.80 | $184.31 | $176.20 | $181.87 | 8.35M |
| 1/7/2026 | $182.39 | $184.07 | $177.11 | $180.19 | 9.85M |
| 1/6/2026 | $177.21 | $184.45 | $176.62 | $182.45 | 11.03M |
| 1/5/2026 | $175.46 | $178.85 | $174.01 | $176.31 | 8.97M |
| 1/2/2026 | $173.80 | $174.68 | $172.20 | $172.98 | 6.53M |
| 12/31/2025 | $173.61 | $173.78 | $171.01 | $171.05 | 4.68M |
| 12/30/2025 | $174.06 | $174.40 | $173.34 | $173.65 | 3.43M |
| 12/29/2025 | $174.01 | $175.19 | $172.79 | $173.43 | 3.98M |
| 12/26/2025 | $175.00 | $175.50 | $174.35 | $174.81 | 2.44M |
| 12/24/2025 | $175.04 | $175.49 | $174.42 | $174.77 | 1.65M |
| 12/23/2025 | $173.61 | $175.27 | $173.51 | $174.75 | 4.69M |
| 12/22/2025 | $177.56 | $178.32 | $173.90 | $174.22 | 6.42M |
| 12/19/2025 | $174.44 | $177.19 | $174.20 | $175.25 | 25.22M |
| 12/18/2025 | $175.71 | $177.08 | $173.53 | $174.19 | 8.97M |
| 12/17/2025 | $176.12 | $177.48 | $172.05 | $172.34 | 8.50M |
| 12/16/2025 | $179.19 | $179.19 | $174.81 | $176.12 | 7.14M |
| 12/15/2025 | $179.72 | $180.31 | $176.39 | $179.26 | 6.95M |
| 12/12/2025 | $181.25 | $183.11 | $177.87 | $178.29 | 8.87M |
| 12/11/2025 | $181.37 | $181.64 | $178.09 | $181.27 | 6.32M |
| 12/10/2025 | $175.81 | $183.44 | $175.25 | $182.21 | 11.10M |
| 12/9/2025 | $174.50 | $176.35 | $172.32 | $176.00 | 7.72M |
| 12/8/2025 | $174.74 | $175.50 | $173.72 | $175.31 | 6.69M |
| 12/5/2025 | $174.74 | $177.25 | $174.50 | $174.81 | 8.40M |
| 12/4/2025 | $174.33 | $174.93 | $173.23 | $174.35 | 7.25M |
| 12/3/2025 | $170.90 | $175.09 | $170.35 | $175.07 | 7.62M |