Quantcast
QCOM

Historical Stock Prices

$55.88
*  
0.49
0.88%
Get QCOM Alerts
*Delayed - data as of Nov. 16, 2018  -  Find a broker to begin trading QCOM now
Exchange:NASDAQ
Industry: Technology
Community Rating:
 
 
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 16-AUG-2018 TO 16-NOV-2018

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.
11/16/2018 55.12 57.04 54.99 55.88 57,297,720
11/15/2018 53.83 55.54 53.53 55.39 18,849,280
11/14/2018 54.84 54.89 53.67 53.94 13,836,710
11/13/2018 54.74 55.49 54.05 54.16 20,880,770
11/12/2018 56.37 56.5 54.43 54.49 24,215,770
11/09/2018 57.78 58.2356 56.19 56.72 21,741,670
11/08/2018 58 60.15 57.6 58.05 32,152,810
11/07/2018 63.5 63.75 62.28 63.21 18,379,760
11/06/2018 63.35 64.34 62.41 63.63 8,752,637
11/05/2018 63.08 63.8021 62.66 63.47 13,370,050
11/02/2018 63.94 63.955 62.3401 63.33 13,478,820
11/01/2018 63.2 64.31 62.88 63.71 10,992,620
10/31/2018 62.91 63.52 62.0681 62.89 12,913,140
10/30/2018 62.36 63.72 62.17 63.18 18,862,030
10/29/2018 63.5 63.69 61.27 62.17 14,771,050
10/26/2018 61.5 63.64 61.18 62.48 17,043,100
10/25/2018 63.81 63.83 62.35 63.2 20,380,830
10/24/2018 65.87 66.39 62.5 62.62 23,301,210
10/23/2018 63.66 66.92 63.57 66.38 13,437,320
10/22/2018 65.69 66.6 65.225 66.12 12,886,320
10/19/2018 65.45 66.21 65 65.36 10,671,850
10/18/2018 65.68 66.32 64.87 65.15 12,214,680
10/17/2018 66.38 66.61 65.29 66.1 14,777,840
10/16/2018 64.78 66.39 64.62 66.12 15,929,630
10/15/2018 64.23 65.2 64.01 64.17 12,287,910
10/12/2018 65.55 65.65 63.27 64.29 15,656,960
10/11/2018 66.35 66.99 63.61 64.29 25,808,960
10/10/2018 68.77 69.56 66.62 66.73 22,216,870
10/09/2018 70.76 70.96 70.09 70.13 10,327,510
10/08/2018 70.78 71.6 70.56 70.93 10,083,940
10/05/2018 72.39 72.66 70.55 71.21 11,734,920
10/04/2018 72 72.7 71.8569 72.38 8,598,628
10/03/2018 73.59 73.885 72.59 72.64 7,077,184
10/02/2018 72.4 73.91 72.2719 73.35 9,220,417
10/01/2018 72.46 73.43 72.1 72.6 9,335,121
09/28/2018 71.51 73.26 71.25 72.03 19,770,810
09/27/2018 72.18 72.68 71.475 71.71 12,496,430
09/26/2018 72.68 73.26 71.58 71.76 11,301,880
09/25/2018 72.64 73.57 72.58 72.74 20,712,780
09/24/2018 73.08 73.85 72.8 73.58 15,442,890
09/21/2018 74.83 74.87 73.13 73.7 21,312,620
09/20/2018 74.48 75.11 74.2081 74.6 11,739,370
09/19/2018 75.37 75.37 73.77 74.06 11,456,680
09/18/2018 73.8 76.5 73.51 74.72 11,689,650
09/17/2018 74.84 75.28 73.11 73.24 11,556,400
09/14/2018 74.53 76.04 74.41 75.09 12,693,840
09/13/2018 73.68 75.36 73.48 74.61 22,758,120
09/12/2018 72.09 72.5 70.02 71.75 12,589,970
09/11/2018 71.84 72.66 71.81 72.51 9,499,596
09/10/2018 70.67 72.75 70.5 72.32 14,599,880
09/07/2018 69.84 70.62 69.615 70.38 24,413,620
09/06/2018 70.85 71.35 70.19 70.36 11,995,700
09/05/2018 69.8 71.065 69.31 70.89 15,304,970
09/04/2018 68.74 70.11 68.71 69.98 13,023,100
08/31/2018 67.99 69 67.94 68.71 11,132,260
08/30/2018 68.97 69.16 68 68.14 12,015,000
08/29/2018 69.67 70.07 69.14 69.2 11,831,540
08/28/2018 68.56 70.4868 67.9203 69.78 24,951,230
08/27/2018 67.37 67.48 67.215 67.34 12,576,320
08/24/2018 67 67.36 66.94 67.15 15,999,270
08/23/2018 66.98 67.29 66.8 66.86 12,037,430
08/22/2018 66.22 67.08 66.21 66.84 13,859,700
08/21/2018 66.09 66.775 66.03 66.55 11,979,450
08/20/2018 66.33 66.59 65.735 66.16 13,963,760
08/17/2018 65.5 66.19 65.12 66.06 15,169,870
08/16/2018 65.86 66.1 65.5315 65.76 9,852,520
*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?

Smart Portfolio