QCOM

QUALCOMM Incorporated Historical Stock Prices

$72.26
*  
0.41
0.57%
Get QCOM Alerts
*Delayed - data as of Nov. 26, 2014  -  Find a broker to begin trading QCOM now
Exchange: NASDAQ
Industry: Technology
Community Rating:
View:    QCOM After Hours
 
 
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 25-NOV-2013 TO 25-NOV-2014

Date Open High Low Close / Last Volume
16:00  71.65  72.35  71.6207  72.26 6,996,792
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
08/29/2014 76.6 76.6 75.76 76.1 6,483,628
08/28/2014 76.69 76.9 76.31 76.34 5,242,996
08/27/2014 77.15 77.19 76.49 76.97 7,845,898
08/26/2014 76.82 77.1 76.2601 77.01 6,748,808
08/25/2014 77.17 77.3 76.3353 76.59 4,752,033
08/22/2014 76.71 77.22 76.71 76.82 5,081,578
08/21/2014 76.61 77.31 76.45 76.77 8,626,013
08/20/2014 74.55 76.64 74.55 76.439 12,007,150
08/19/2014 75.05 75.22 74.91 75.13 7,890,501
08/18/2014 74.83 75.1 74.615 75.03 5,168,937
08/15/2014 75.13 75.13 73.985 74.41 9,794,430
08/14/2014 74.76 74.99 74.6 74.76 6,482,128
08/13/2014 74.58 74.65 74.04 74.5 7,047,772
08/12/2014 74.86 74.93 73.9 74.14 7,789,523
08/11/2014 74.2 74.98 73.92 74.73 8,803,743
08/08/2014 72.72 73.96 72.5 73.88 9,140,668
08/07/2014 73.28 73.35 72.34 72.49 9,402,224
08/06/2014 72.42 73.15 72.16 72.89 7,317,130
08/05/2014 73.2 73.35 72.56 72.75 10,306,410
08/04/2014 72.87 73.47 72.83 73.26 13,084,380
08/01/2014 73.67 73.845 71.82 72.55 15,196,240
07/31/2014 75.39 75.6 73.65 73.72 15,251,020
07/30/2014 75.68 76.23 75.15 76.04 10,725,580
07/29/2014 75.65 75.95 75.26 75.31 11,310,350
07/28/2014 76.1 76.25 75.53 75.83 10,938,550
07/25/2014 76 76.58 75.82 76.1 13,545,070
07/24/2014 77.6 77.63 75.66 76.172 36,264,420
07/23/2014 81.89 81.97 81.42 81.6 10,115,100
07/22/2014 80.09 81.87 79.99 81.53 10,736,250
07/21/2014 79.41 79.97 79.11 79.67 7,633,359
07/18/2014 78.55 79.43 78.25 79.39 8,372,853
07/17/2014 79.11 79.21 77.88 78.11 12,569,100
07/16/2014 79.72 79.94 79.58 79.62 6,266,665
07/15/2014 79.39 79.91 79.15 79.44 5,983,955
07/14/2014 79.44 79.78 79.38 79.52 7,580,069
07/11/2014 79.9 80.2 79.15 79.6 8,623,231
07/10/2014 79.93 80.68 79.8 80.43 5,090,184
07/09/2014 81.11 81.11 80.375 80.77 4,950,163
07/08/2014 80.63 80.855 80.42 80.65 7,787,906
07/07/2014 80.67 80.95 80.21 80.82 5,863,343
07/03/2014 80.5 81.279 80.09 80.99 5,735,679
07/02/2014 79.81 80.43 79.7 80.17 5,440,119
07/01/2014 79.35 79.82 78.93 79.73 5,872,153
06/30/2014 79.15 79.39 78.65 79.2 6,562,002
06/27/2014 78.57 79.04 78.18 78.99 7,520,070
06/26/2014 78.4 79.13 78.08 78.77 7,540,313
06/25/2014 78.5 78.55 77.91 78.05 10,685,600
06/24/2014 79.31 79.87 78.68 78.78 10,652,020
06/23/2014 79.63 79.99 79.32 79.43 6,145,640
06/20/2014 79.98 79.985 79.44 79.86 11,873,270
06/19/2014 79.3 79.8 79.19 79.75 6,781,247
06/18/2014 79.68 79.68 78.63 79.19 7,339,857
06/17/2014 78.43 79.42 78.4 79.16 6,840,352
06/16/2014 78.83 79.39 78.45 78.65 10,192,580
06/13/2014 79.46 79.82 78.93 79.11 7,440,171
06/12/2014 79.13 79.76 78.81 79.34 7,524,885
06/11/2014 79 79.5 78.44 79.21 7,109,579
06/10/2014 79.96 79.96 79.14 79.18 8,542,745
06/09/2014 80.28 80.47 79.7 79.95 5,181,364
06/06/2014 80.2 80.5 79.8 80.38 6,387,860
06/05/2014 79.83 79.93 79.15 79.66 9,176,164
06/04/2014 80.32 80.3897 79.7 79.92 6,658,471
06/03/2014 80.18 80.68 79.96 80.4 7,543,745
06/02/2014 80.66 80.79 80.04 80.48 7,238,448
05/30/2014 80.33 80.53 79.92 80.45 7,336,969
05/29/2014 80.58 80.58 79.88 80.19 9,703,926
05/28/2014 80.2 80.74 80.16 80.22 7,658,996
05/27/2014 79.93 80.5 79.9 80.46 7,998,723
05/23/2014 79.98 79.99 79.49 79.88 4,580,578
05/22/2014 79.48 79.92 79.43 79.56 6,303,841
05/21/2014 79.17 79.98 79.12 79.67 7,671,361
05/20/2014 79.95 80.35 79.52 79.86 8,433,958
05/19/2014 79.22 79.99 79.2 79.81 5,427,207
05/16/2014 79.7 79.77 78.76 79.42 8,356,481
05/15/2014 80.34 80.81 79.18 79.78 10,387,130
05/14/2014 79.83 80.99 79.83 80.41 8,228,134
05/13/2014 79.92 80.39 79.78 80.37 5,848,786
05/12/2014 79.72 80.12 79.62 79.97 6,608,685
05/09/2014 79.94 79.94 78.58 79.5 5,965,882
05/08/2014 79.34 80.09 78.96 79.5 7,417,200
05/07/2014 79.72 79.93 78.4301 79.325 8,793,299
05/06/2014 79.23 79.63 78.75 79.31 8,153,693
05/05/2014 78.76 79.92 78.51 79.56 7,678,883
05/02/2014 79.3 79.3 78.5 78.99 6,062,951
05/01/2014 78.53 79.49 78.53 78.99 7,017,778
04/30/2014 78.56 78.86 78.14 78.71 9,432,252
04/29/2014 78.64 79.01 78.23 78.52 8,031,408
04/28/2014 78 78.6 77.37 78.05 12,576,020
04/25/2014 77.59 77.88 77.3304 77.61 10,507,680
04/24/2014 77.5 78.62 76.77 77.87 22,753,200
04/23/2014 81 81 80.16 80.71 13,010,930
04/22/2014 81.17 81.34 80.58 80.61 8,077,837
04/21/2014 81.19 81.66 80.56 80.93 5,963,350
04/17/2014 80.14 81.34 80.04 81.32 10,560,690
04/16/2014 79.99 80.28 79.42 80.18 7,279,243
04/15/2014 78.99 79.935 78.5 79.49 8,785,684
04/14/2014 78.7 79.2 78.03 79.14 8,163,796
04/11/2014 77.53 78.9167 77.53 78.01 9,288,680
04/10/2014 80.1 80.3 77.85 78.07 10,187,110
04/09/2014 79.26 79.94 78.85 79.93 8,466,649
04/08/2014 77.71 78.94 77.48 78.89 9,058,969
04/07/2014 78 79.26 77.6 78.08 9,923,098
04/04/2014 81.09 81.358 78.46 78.53 11,214,750
04/03/2014 80.21 81.3 80.21 80.55 8,693,771
04/02/2014 79.98 80.26 79.75 80.14 7,410,438
04/01/2014 79.42 80.16 78.99 80.1 10,588,830
03/31/2014 79.49 79.61 78.81 78.86 7,003,002
03/28/2014 79.5 79.5 78.1 79.28 8,512,865
03/27/2014 78.42 79.72 78.31 79.05 10,323,710
03/26/2014 78.82 79.62 78.31 78.31 14,161,460
03/25/2014 78.13 78.76 77.99 78.56 8,131,773
03/24/2014 78.44 78.7 77.31 77.74 11,286,860
03/21/2014 79.03 79.03 77.51 78.19 27,468,880
03/20/2014 76.78 78.37 76.7 78.1 10,264,000
03/19/2014 77.22 77.57 76.415 76.805 7,779,538
03/18/2014 77.19 77.75 76.9 77.45 7,913,124
03/17/2014 75.72 77.31 75.53 77.02 13,822,760
03/14/2014 75.23 75.91 74.5 74.74 10,508,010
03/13/2014 77 77.12 75.385 75.63 8,950,122
03/12/2014 76.59 77.14 76.31 76.97 6,897,278
03/11/2014 77.09 77.2 76.58 76.71 8,272,877
03/10/2014 76.79 77.07 76.55 77.07 7,704,062
03/07/2014 77.1 77.2 76.44 76.79 7,276,751
03/06/2014 77 77.18 76.5411 77 7,725,802
03/05/2014 76.44 76.96 75.79 76.67 6,774,594
03/04/2014 75.5 76.79 75.35 76.11 13,513,260
03/03/2014 74.62 74.64 73.04 73.63 11,401,360
02/28/2014 75.41 75.43 74.85 75.29 9,450,623
02/27/2014 74.89 75.26 74.5 75.19 9,464,537
02/26/2014 75.15 75.5 74.9 75.05 5,545,914
02/25/2014 75.62 75.88 74.74 74.91 6,974,669
02/24/2014 75.97 75.99 75.3923 75.43 9,191,867
02/21/2014 76.18 76.545 75.57 75.61 8,725,032
02/20/2014 75.96 76.2 75.68 75.95 7,061,889
02/19/2014 75.37 75.985 75.11 75.77 8,527,551
02/18/2014 76.25 76.25 75.53 75.6 8,849,907
02/14/2014 76.01 76.42 75.82 76.28 8,336,508
02/13/2014 76 76.75 76 76.44 9,047,087
02/12/2014 75.66 76.65 75.66 76.42 11,498,500
02/11/2014 74.81 75.73 74.53 75.62 8,932,196
02/10/2014 74.2 74.73 73.8902 74.69 7,592,048
02/07/2014 73.4 74.47 73.2 74.41 8,985,160
02/06/2014 72.74 73.33 72.324 73.24 8,178,699
02/05/2014 72.1 72.66 72.03 72.37 10,481,550
02/04/2014 73.4 73.45 72.275 72.51 11,704,550
02/03/2014 73.67 73.95 72.93 73.32 15,929,560
01/31/2014 72.68 74.49 72.62 74.22 15,420,750
01/30/2014 72.65 73.395 71.97 73.26 17,741,840
01/29/2014 71.4 72.08 70.98 71.12 16,572,850
01/28/2014 72 73.14 71.75 71.99 18,188,260
01/27/2014 74.01 74.36 72.74 73.2 12,578,010
01/24/2014 75.29 75.44 74.06 74.08 12,009,540
01/23/2014 75.49 75.9 75.16 75.87 8,078,311
01/22/2014 75.5 75.86 75.12 75.78 7,242,397
01/21/2014 75 75.57 74.86 75.46 8,796,543
01/17/2014 74.7 74.98 74.43 74.73 12,271,680
01/16/2014 74.47 74.88 74.01 74.72 10,262,780
01/15/2014 73.47 74.69 73.4 74.51 9,997,971
01/14/2014 72.37 73.7 72.37 73.39 9,924,315
01/13/2014 73.78 74.27 72.83 73.22 8,575,852
01/10/2014 74.11 74.5 73.17 73.87 8,877,610
01/09/2014 74.037 74.1 73.68 73.91 9,067,898
01/08/2014 73.15 73.68 72.68 73.68 8,976,851
01/07/2014 72.8 73.31 72.6 73.24 5,902,688
01/06/2014 73.08 73.2 72.55 72.7 7,696,170
01/03/2014 73.33 73.48 72.44 72.89 7,965,421
01/02/2014 73.61 73.77 73.255 73.32 10,110,170
12/31/2013 73.76 74.32 73.64 74.25 5,725,085
12/30/2013 73.66 73.9 73.5 73.57 5,388,410
12/27/2013 73.75 74.017 73.655 73.8 5,041,519
12/26/2013 73.05 73.68 73.05 73.48 4,609,183
12/24/2013 72.67 73.2499 72.64 73.04 2,597,544
12/23/2013 73.52 73.56 72.52 72.84 9,153,528
12/20/2013 72.41 73.0355 72.243 72.91 21,662,520
12/19/2013 73.15 73.3 72.13 72.43 8,790,250
12/18/2013 72.7 73.21 71.68 73.18 9,383,524
12/17/2013 72.66 72.98 72.26 72.92 8,615,501
12/16/2013 73.22 73.255 72.5 72.79 9,029,333
12/13/2013 73.45 73.46 72.53 72.58 8,723,406
12/12/2013 73 73.42 72.49 72.73 7,501,445
12/11/2013 74 74.11 72.96 73.01 9,877,904
12/10/2013 73.3 73.84 73.09 73.38 10,720,560
12/09/2013 73.88 74.19 72.94 73.37 8,881,846
12/06/2013 73.6 73.97 73.1 73.76 6,883,750
12/05/2013 73.01 73.43 72.9 73.23 7,728,769
12/04/2013 73.02 73.5 72.85 73.18 6,507,077
12/03/2013 73.19 73.46 72.93 73.31 7,944,663
12/02/2013 73.53 73.87 73.235 73.44 8,851,626
11/29/2013 73.52 73.89 73.26 73.58 6,060,038
11/27/2013 73.24 73.585 72.81 73.56 7,914,964
11/26/2013 72.69 73.65 72.59 73.65 16,426,290
11/25/2013 71.09 72.53 70.96 72.49 16,549,340
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?