QCOM

QUALCOMM Incorporated Historical Stock Prices

$55.86
*  
0.84
1.53%
Get QCOM Alerts
*Delayed - data as of Sep. 2, 2015  -  Find a broker to begin trading QCOM now
Exchange: NASDAQ
Industry: Technology
Community Rating:
View:    QCOM Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 1 Year, From 02-SEP-2014 TO 02-SEP-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  55.63  55.88  55.009  55.86 11,563,972
09/02/2015 55.63 55.88 55.009 55.86 11,605,380
09/01/2015 55.25 55.911 54.69 55.02 13,123,390
08/31/2015 56.57 57.26 56.35 56.58 9,888,548
08/28/2015 57.15 57.76 57.03 57.45 12,657,650
08/27/2015 57.07 57.4498 56.17 57.36 18,180,710
08/26/2015 55.5 56.74 54.85 56.66 21,966,980
08/25/2015 56.62 56.9185 53.74 53.88 21,809,280
08/24/2015 54.18 57.805 52.59 55.28 29,359,120
08/21/2015 59.69 60.1 57.56 57.61 19,631,350
08/20/2015 60.85 61.34 60.15 60.15 13,092,300
08/19/2015 60.89 61.62 60.71 61.18 11,560,030
08/18/2015 61.57 61.8458 61.3 61.32 10,626,330
08/17/2015 61.5 62.11 61.48 62.07 11,542,570
08/14/2015 61.79 62.55 61.79 61.91 9,196,044
08/13/2015 62.5 62.6 61.95 62.03 9,388,801
08/12/2015 62.4 62.67 61.602 62.58 12,672,320
08/11/2015 62.57 63.06 62.34 62.55 13,643,490
08/10/2015 62.5 63.33 62.5 63.15 17,635,970
08/07/2015 62.76 63.425 62.6 63.02 17,435,080
08/06/2015 63.75 64.11 62.65 62.84 12,263,520
08/05/2015 63.66 64.49 63.5 63.88 9,451,272
08/04/2015 64.41 64.82 63.22 63.45 11,991,460
08/03/2015 64.35 64.71 64.08 64.43 9,770,111
07/31/2015 64.66 64.95 64.23 64.39 9,611,998
07/30/2015 62.99 64.78 62.8 64.41 12,697,130
07/29/2015 63.08 63.56 62.745 63.17 9,779,029
07/28/2015 62.34 63.41 62.215 63.1 14,081,690
07/27/2015 61.98 62.5 61.51 61.98 14,749,230
07/24/2015 61.86 62.2 61.31 61.64 18,518,320
07/23/2015 62.57 62.78 60.83 61.78 37,861,210
07/22/2015 64.5 64.97 64.05 64.19 22,443,990
07/21/2015 64.61 66.05 64.45 65.14 17,759,170
07/20/2015 64.63 64.63 63.74 63.79 11,336,200
07/17/2015 64.11 64.65 64.01 64.34 8,940,864
07/16/2015 63.45 64.68 63.38 64.55 10,385,510
07/15/2015 63.31 64.2 63.3 63.88 8,491,973
07/14/2015 63.62 64.2799 63.45 63.94 10,281,690
07/13/2015 63 63.7 63 63.43 11,426,620
07/10/2015 62.41 63.07 61.86 62.73 12,906,080
07/09/2015 62.85 63.43 61.85 61.86 12,235,730
07/08/2015 62.45 62.6 61.7 61.91 13,827,500
07/07/2015 63.27 63.38 61.48 62.8 13,577,260
07/06/2015 62.66 63.5498 62.65 63.11 10,068,240
07/02/2015 63.01 63.65 62.99 63.11 11,301,900
07/01/2015 63.1 63.28 62.01 62.9 12,642,340
06/30/2015 62.75 63.15 62.45 62.63 12,686,720
06/29/2015 63.4 64.03 62.58 62.62 16,453,860
06/26/2015 65.38 65.56 64.6 64.67 34,793,500
06/25/2015 65.51 65.87 65.024 65.26 9,838,064
06/24/2015 67.08 67.13 65.29 65.35 15,273,210
06/23/2015 67.54 67.62 66.76 66.98 11,791,140
06/22/2015 67.04 67.63 67 67.365 11,754,680
06/19/2015 67.41 67.51 66.64 66.88 13,226,020
06/18/2015 66.72 67.665 66.67 67.36 10,439,140
06/17/2015 66.69 67.08 66.08 66.55 9,563,556
06/16/2015 66.45 66.63 65.93 66.46 6,671,481
06/15/2015 66.54 66.845 66.06 66.625 6,817,541
06/12/2015 67.06 67.55 66.79 67.025 6,855,597
06/11/2015 67.59 67.81 67.385 67.6 10,594,460
06/10/2015 66.91 67.69 66.91 67.31 12,814,520
06/09/2015 67.38 67.47 66.77 66.84 7,606,580
06/08/2015 68.03 68.2 67.25 67.275 9,151,149
06/05/2015 68.96 68.96 68.22 68.255 8,059,565
06/04/2015 69.36 69.51 68.76 68.9 9,909,195
06/03/2015 69.8 70.05 69.45 69.86 6,532,912
06/02/2015 69.36 69.66 69.06 69.35 12,051,310
06/01/2015 69.51 69.9 69.11 69.415 8,593,352
05/29/2015 70.69 70.9 69.6 69.68 18,227,290
05/28/2015 70.95 71.318 70.51 70.6 11,929,040
05/27/2015 69.4 71.14 69.1 71.02 17,541,800
05/26/2015 69.53 69.62 68.75 69.36 14,767,570
05/22/2015 69.57 69.9399 69.44 69.51 13,176,930
05/21/2015 69.63 70.95 69.03 70.09 27,528,970
05/20/2015 69.8 69.84 69.22 69.28 7,346,952
05/19/2015 70.33 70.42 69.47 69.62 7,608,793
05/18/2015 70.99 71.13 70.25 70.42 5,334,691
05/15/2015 70.61 71.09 70.43 71.06 9,848,990
05/14/2015 69.99 70.66 69.8101 70.52 10,945,510
05/13/2015 69.23 70.5 69 69.73 12,015,870
05/12/2015 68.7 69.02 68.1001 68.785 8,063,670
05/11/2015 69.17 69.35 68.82 69.05 6,373,458
05/08/2015 68.85 69.41 68.55 69.41 7,393,092
05/07/2015 67.8 68.45 67.79 68.43 6,513,846
05/06/2015 68.2 68.85 67.5 67.81 7,849,666
05/05/2015 68.85 69 68.1295 68.37 8,646,561
05/04/2015 68.45 69.36 68.22 69.055 7,006,367
05/01/2015 68.31 68.5402 67.955 68.42 7,156,881
04/30/2015 68.33 68.59 67.61 68 8,267,381
04/29/2015 69.19 69.34 68 68.67 7,622,310
04/28/2015 69.04 69.82 69.01 69.65 8,272,764
04/27/2015 68.77 69.68 68.61 69.23 11,817,740
04/24/2015 68.03 68.32 67.67 68.24 8,752,158
04/23/2015 67.35 68.43 66.96 68.34 18,330,980
04/22/2015 68.76 69.205 68.25 68.94 13,194,770
04/21/2015 68.84 68.94 68.38 68.57 7,839,149
04/20/2015 67.25 68.8 67.19 68.64 12,878,520
04/17/2015 67.49 67.95 66.96 67.115 13,976,610
04/16/2015 68.16 68.25 67.73 67.91 10,615,620
04/15/2015 69.29 69.5 68.19 68.46 11,903,010
04/14/2015 69.16 69.2 68.6 68.97 12,301,100
04/13/2015 71.23 71.9 68.64 68.73 28,488,230
04/10/2015 68.67 69.2 68.47 69.16 10,171,590
04/09/2015 67.42 69.09 67.31 68.81 14,124,570
04/08/2015 66.94 67.59 66.93 67.26 15,783,000
04/07/2015 67.72 68.12 67.26 67.315 13,939,790
04/06/2015 66.19 67.96 66.18 67.76 11,883,220
04/02/2015 69.52 69.61 67.76 67.97 14,197,090
04/01/2015 68.47 69.47 68.4505 69.43 10,441,870
03/31/2015 68.16 69.54 68.16 69.34 13,034,890
03/30/2015 67.74 69 67.46 68.88 11,394,460
03/27/2015 67.22 67.93 66.75 67.025 8,555,421
03/26/2015 66.54 67.45 65.68 67.155 13,831,060
03/25/2015 68.86 68.87 67.2 67.21 11,955,690
03/24/2015 69.99 70.2299 68.97 68.975 9,932,529
03/23/2015 69.92 70.585 69.81 70.065 7,691,448
03/20/2015 70.2 70.61 69.79 70.04 22,634,090
03/19/2015 70.23 70.59 69.78 69.83 6,943,680
03/18/2015 69.6 70.49 69.06 70.23 10,239,970
03/17/2015 69.44 70.17 69.21 69.815 11,538,700
03/16/2015 69.14 70.03 68.91 70 11,624,900
03/13/2015 69.012 69.64 68.32 68.64 13,940,170
03/12/2015 70 70.55 69.2 69.37 16,003,460
03/11/2015 71.52 71.7199 70.24 70.27 21,656,590
03/10/2015 73.87 74.09 71.86 71.885 29,092,160
03/09/2015 71.64 72.87 71.64 72.705 12,667,120
03/06/2015 70.56 71.69 70.51 71.505 12,022,020
03/05/2015 71.2 71.27 70.685 70.93 6,941,674
03/04/2015 71.1 71.5 70.561 70.845 8,461,205
03/03/2015 72.01 72.49 71.35 71.405 9,235,714
03/02/2015 71.8 72.9 71.61 72.655 8,979,078
02/27/2015 71.81 72.57 71.2 72.51 10,289,630
02/26/2015 71.87 72.2699 71.61 72.01 8,523,940
02/25/2015 71.01 72.23 71.01 71.68 10,565,690
02/24/2015 70.74 71.47 70.37 71.37 10,131,800
02/23/2015 71.26 71.55 70.36 70.94 8,612,407
02/20/2015 70.83 71.72 70.59 71.52 8,651,745
02/19/2015 70.23 71.27 70.21 70.98 9,770,274
02/18/2015 70.34 70.88 70.11 70.54 7,797,382
02/17/2015 70.76 70.91 70.46 70.8 8,761,537
02/13/2015 70.49 70.93 70.27 70.88 8,045,777
02/12/2015 69.58 70.39 69.56 70.39 12,793,990
02/11/2015 70.57 70.9518 70 70.21 13,433,610
02/10/2015 69.09 70.455 68.83 70.26 35,862,930
02/09/2015 68.16 68.96 66.96 67.11 15,540,660
02/06/2015 67.81 67.95 66.07 66.35 11,756,820
02/05/2015 67.17 67.99 66.79 67.95 10,570,060
02/04/2015 66.59 67.71 66.12 66.96 13,078,750
02/03/2015 65.78 67.04 65.48 66.96 16,352,040
02/02/2015 62.49 65.9299 62.26 65.53 21,115,370
01/30/2015 63.04 64.01 62.39 62.46 26,395,180
01/29/2015 65.51 65.69 62.47 63.69 47,077,720
01/28/2015 72.5 72.5 70.85 70.99 15,578,410
01/27/2015 71.9 72.495 70.945 71.77 11,391,330
01/26/2015 72.17 72.9 71.715 72.61 9,201,773
01/23/2015 72.01 72.35 71.43 72.175 8,137,785
01/22/2015 71.86 72.09 70.84 71.905 10,435,740
01/21/2015 70.28 72.61 69.95 71.59 16,990,240
01/20/2015 71.75 73.21 71.18 72.48 11,725,560
01/16/2015 70.85 71.43 70.12 71.29 12,372,290
01/15/2015 72.26 72.59 71.045 71.38 10,467,040
01/14/2015 72.46 73 71.44 72.22 13,203,500
01/13/2015 73.96 75.05 72.55 72.97 12,584,490
01/12/2015 74.14 74.3799 72.88 73.57 8,711,581
01/09/2015 74.57 74.87 73.64 74.42 9,030,850
01/08/2015 74.3 75.3 74.14 74.505 10,926,270
01/07/2015 73.37 74.47 72.96 73.73 10,025,470
01/06/2015 73.86 74.61 72.74 72.88 11,080,410
01/05/2015 73.71 74.5 73.63 73.93 12,027,610
01/02/2015 74.51 74.8699 73.75 74.28 6,666,213
12/31/2014 75.21 75.41 74.31 74.33 7,737,299
12/30/2014 74.75 75.37 74.7 75.02 6,085,976
12/29/2014 75 75.6 74.83 74.985 5,945,737
12/26/2014 75.09 75.72 75 75.62 4,986,401
12/24/2014 74.69 75.15 74.64 74.66 3,801,420
12/23/2014 74.61 75.12 74.48 74.6 6,405,557
12/22/2014 73.58 74.655 73.45 74.56 7,516,324
12/19/2014 73.29 73.73 73.17 73.43 16,166,810
12/18/2014 73.28 73.36 72.61 73.36 8,795,558
12/17/2014 70.42 72.37 70.14 72.21 11,394,110
12/16/2014 70.21 71.78 70.08 70.31 11,487,500
12/15/2014 70.85 71.42 69.59 70.37 10,978,600
12/12/2014 71.63 71.81 70.58 70.585 8,345,728
12/11/2014 71.73 72.77 71.565 71.99 9,487,315
12/10/2014 72.82 73 71.21 71.5 9,056,290
12/09/2014 71.96 73.205 71.86 73.005 7,536,753
12/08/2014 73.22 73.51 72.21 72.61 7,172,293
12/05/2014 73.01 73.9099 73.01 73.37 6,578,256
12/04/2014 74.24 74.34 72.93 73.34 9,417,932
12/03/2014 73.63 74.84 73.44 74.37 13,114,080
12/02/2014 71.81 73.49 71.35 73.32 17,157,220
12/01/2014 72.46 72.66 71.285 71.79 9,443,018
11/28/2014 72.51 73 72.07 72.9 5,817,870
11/26/2014 71.66 72.35 71.6207 72.26 6,996,974
11/25/2014 71.73 72.28 71.61 72.27 12,471,690
11/24/2014 71.7 71.9399 71.18 71.695 8,264,211
11/21/2014 71.1 71.82 70.69 71.47 15,118,930
11/20/2014 70.115 70.84 69.6 70.71 12,027,720
11/19/2014 71.59 71.84 70.36 70.47 11,109,670
11/18/2014 70.24 72.06 70.24 72.01 10,975,020
11/17/2014 70.62 70.84 70.185 70.4 7,350,413
11/14/2014 71.01 71.21 70.55 70.85 7,453,147
11/13/2014 70.21 70.83 70.19 70.65 9,817,839
11/12/2014 69.62 70.45 69.285 70.29 9,431,442
11/11/2014 69.71 69.85 69.03 69.64 10,031,560
11/10/2014 68.91 70.03 68.49 69.36 14,382,690
11/07/2014 70.7 70.7 69.13 69.26 24,936,270
11/06/2014 71.03 71.07 67.67 70.58 70,897,810
11/05/2014 77.46 77.47 76.415 77.2 13,672,950
11/04/2014 77.49 77.72 76.4035 77.11 15,323,470
11/03/2014 78.31 78.53 77.96 78.24 8,647,085
10/31/2014 78.53 78.53 77.69 78.51 10,124,710
10/30/2014 76.65 77.59 76.53 77.37 5,313,744
10/29/2014 76.5 77.38 76.31 76.89 5,386,009
10/28/2014 76.19 76.62 75.99 76.57 6,248,170
10/27/2014 75.86 76.03 75.27 75.84 4,752,860
10/24/2014 75.42 76.01 74.91 76 6,226,481
10/23/2014 75 75.4 74.74 75.14 9,749,931
10/22/2014 75.01 75.1 74.25 74.3 7,078,731
10/21/2014 73.93 75.11 73.83 74.995 8,732,098
10/20/2014 72.05 73.3 72 73.27 6,459,203
10/17/2014 72.05 72.88 71.54 72.43 8,427,466
10/16/2014 69.84 71.8899 69.36 71.14 11,988,730
10/15/2014 71.1 72.63 70.265 71.2 14,872,820
10/14/2014 71.75 72.7 71.33 71.86 10,487,550
10/13/2014 71.18 72.5 70.25 70.71 10,735,160
10/10/2014 73.52 73.94 71.2 71.22 17,346,910
10/09/2014 75.22 75.3 73.95 74.08 9,914,566
10/08/2014 73.44 75.44 73.22 75.19 9,850,256
10/07/2014 74.23 74.43 73.48 73.51 8,236,798
10/06/2014 75 75.34 74.31 74.725 6,172,602
10/03/2014 73.88 75.2 73.87 74.86 7,875,986
10/02/2014 74.14 74.14 73.16 73.655 7,520,724
10/01/2014 74.64 74.81 73.84 73.88 9,098,772
09/30/2014 74.715 75.09 74.11 74.77 8,891,166
09/29/2014 74.63 75.08 74.16 74.82 6,630,789
09/26/2014 74.59 75.13 74.17 75.06 6,816,355
09/25/2014 76.03 76.17 74.72 74.81 7,413,908
09/24/2014 75.65 76.24 75.42 76.24 5,787,332
09/23/2014 76.23 76.57 75.81 75.83 8,783,483
09/22/2014 75.49 76.34 75.28 76.29 10,446,990
09/19/2014 77 77 75.39 75.53 15,371,430
09/18/2014 75.91 76.45 75.83 76.44 7,005,702
09/17/2014 75.66 76.17 75.2802 75.83 6,794,301
09/16/2014 75.08 75.965 74.9 75.71 7,509,668
09/15/2014 75.5 75.58 74.99 75.08 6,633,136
09/12/2014 75.8 75.855 75.21 75.33 8,304,722
09/11/2014 75.58 76.12 75.2 76.11 6,892,631
09/10/2014 75.8 76.25 75.76 75.93 6,523,377
09/09/2014 75.9 76.11 75.51 75.84 6,266,145
09/08/2014 75.49 76.2425 75.49 75.9 6,281,378
09/05/2014 75 75.85 74.89 75.81 8,465,700
09/04/2014 75.22 75.55 74.62 75.11 8,400,413
09/03/2014 75.47 75.72 74.82 74.89 9,791,199
09/02/2014 75.92 76.08 74.75 75.06 9,805,570
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?