QUALCOMM IncorporatedQCOMNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| 12/2/2025 | $168.75 | $171.17 | $167.64 | $170.70 | 9.16M |
| 12/1/2025 | $165.91 | $169.03 | $165.50 | $168.04 | 6.82M |
| 11/28/2025 | $165.03 | $168.19 | $164.13 | $168.09 | 5.07M |
| 11/26/2025 | $164.12 | $166.25 | $163.15 | $165.14 | 7.97M |
| 11/25/2025 | $163.99 | $164.97 | $161.87 | $163.30 | 7.76M |
| 11/24/2025 | $164.37 | $166.94 | $163.72 | $165.06 | 12.07M |
| 11/21/2025 | $160.75 | $165.27 | $159.10 | $163.30 | 10.82M |
| 11/20/2025 | $167.13 | $168.88 | $158.85 | $159.59 | 12.08M |
| 11/19/2025 | $164.69 | $167.51 | $164.11 | $166.11 | 8.18M |
| 11/18/2025 | $164.89 | $166.79 | $161.39 | $165.06 | 11.07M |
| 11/17/2025 | $172.80 | $174.84 | $165.17 | $166.75 | 10.21M |
| 11/14/2025 | $171.78 | $175.69 | $171.40 | $173.98 | 7.95M |
| 11/13/2025 | $176.63 | $178.83 | $173.03 | $174.50 | 9.53M |
| 11/12/2025 | $175.00 | $177.42 | $174.88 | $176.67 | 8.79M |
| 11/11/2025 | $171.00 | $175.98 | $171.00 | $173.98 | 8.42M |
| 11/10/2025 | $173.76 | $174.80 | $169.50 | $171.57 | 10.13M |
| 11/7/2025 | $172.73 | $174.25 | $168.25 | $170.89 | 10.61M |
| 11/6/2025 | $177.80 | $178.51 | $170.06 | $173.20 | 16.18M |
| 11/5/2025 | $174.76 | $183.43 | $174.32 | $179.72 | 18.85M |
| 11/4/2025 | $177.48 | $179.34 | $172.29 | $172.84 | 12.32M |
| 11/3/2025 | $182.95 | $183.45 | $179.09 | $180.72 | 8.54M |
| 10/31/2025 | $178.52 | $182.15 | $176.83 | $180.90 | 9.45M |
| 10/30/2025 | $178.68 | $179.88 | $177.19 | $177.26 | 7.86M |
| 10/29/2025 | $182.00 | $183.49 | $178.20 | $178.67 | 11.61M |
| 10/28/2025 | $183.93 | $185.91 | $179.41 | $181.03 | 20.32M |
| 10/27/2025 | $168.95 | $205.95 | $168.82 | $187.68 | 81.80M |
| 10/24/2025 | $171.69 | $172.42 | $168.47 | $168.94 | 6.26M |
| 10/23/2025 | $168.33 | $171.25 | $167.88 | $170.03 | 6.55M |
| 10/22/2025 | $167.49 | $169.78 | $166.02 | $169.27 | 10.08M |
| 10/21/2025 | $166.80 | $169.24 | $166.20 | $168.83 | 6.18M |
| 10/20/2025 | $163.34 | $167.65 | $162.06 | $167.04 | 8.19M |
| 10/17/2025 | $162.86 | $163.79 | $161.67 | $163.45 | 4.83M |
| 10/16/2025 | $164.49 | $165.19 | $162.21 | $164.08 | 5.69M |
| 10/15/2025 | $164.24 | $164.24 | $160.31 | $162.97 | 7.33M |
| 10/14/2025 | $159.30 | $164.27 | $159.26 | $161.74 | 8.68M |
| 10/13/2025 | $155.95 | $162.39 | $155.78 | $161.78 | 10.31M |