Quantcast
QCOM

Historical Stock Prices

$66.21
*  
2.045
3%
Get QCOM Alerts
*Delayed - data as of May 24, 2019  -  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 24-FEB-2019 TO 24-MAY-2019

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.
05/24/2019 68.93 69.15 65.969 66.21 21,419,950
05/23/2019 67.02 68.27 65.9 68.255 31,820,660
05/22/2019 69.13 71.74 67.97 69.31 66,150,730
05/21/2019 78.91 79.04 77.22 77.75 17,282,160
05/20/2019 77.95 78.33 76.07 76.62 32,679,280
05/17/2019 80.49 83.12 80 81.5 19,523,410
05/16/2019 83.79 84.8 82.13 82.81 22,498,840
05/15/2019 85.55 87 84.89 86.26 11,784,840
05/14/2019 84.27 86.44 84 86.13 14,353,740
05/13/2019 83.24 84.85 82.99 83.89 16,689,040
05/10/2019 83.38 86.329 83.35 85.84 15,955,600
05/09/2019 83.37 84.837 82.26 83.78 14,515,980
05/08/2019 84.85 85.72 84.11 84.54 15,500,670
05/07/2019 87.2 88.15 84.78 85.2 21,579,490
05/06/2019 86.33 88.695 86.14 88.25 15,682,130
05/03/2019 87.76 89.82 87.06 89.29 21,068,420
05/02/2019 87.5 90.34 86.15 87.14 40,341,970
05/01/2019 87.17 88.22 86.15 86.37 28,211,470
04/30/2019 86.98 87.4599 86.05 86.13 17,522,180
04/29/2019 86.4 87.98 85.84 87.25 17,681,060
04/26/2019 84.51 86.755 84.21 86.64 18,738,320
04/25/2019 86.17 86.32 84.515 85.07 20,660,020
04/24/2019 87.04 88.63 85.3 86.83 40,260,830
04/23/2019 83.9 87.96 83.27 86.72 56,825,660
04/22/2019 79.83 82.5 79.3376 81.97 33,250,190
04/18/2019 78.72 80.2 78.0202 79.89 41,101,250
04/17/2019 78.82 82.52 76.49 79.08 155,953,900
04/16/2019 57.46 71.03 57.29 70.45 85,262,370
04/15/2019 57.14 57.67 57.025 57.18 10,710,850
04/12/2019 56.28 57.17 56.07 56.95 13,461,600
04/11/2019 56.44 56.9 55.785 55.9 13,880,440
04/10/2019 57.71 57.86 56.1 56.33 15,972,490
04/09/2019 57.57 57.66 57.03 57.44 11,712,820
04/08/2019 57.79 58.49 57.505 57.76 8,936,237
04/05/2019 57.98 58.19 57.685 57.99 12,331,840
04/04/2019 57.75 58.61 57.69 57.86 9,902,964
04/03/2019 58.2 58.29 57.18 57.68 11,562,320
04/02/2019 57.98 58.53 57.66 58.09 7,438,715
04/01/2019 57.64 58.15 57.11 57.81 11,937,700
03/29/2019 57 57.555 56.94 57.03 8,524,335
03/28/2019 57.03 57.39 56.34 56.55 11,064,020
03/27/2019 57.35 57.665 56.32 56.91 11,905,380
03/26/2019 57.15 58.39 56.67 58 16,035,850
03/25/2019 56.58 56.9369 56.07 56.64 6,929,255
03/22/2019 57.68 58.09 56.7548 56.82 10,241,290
03/21/2019 57.23 58.28 57.2 57.77 19,508,070
03/20/2019 57.03 57.69 56.75 57.16 8,795,319
03/19/2019 57.17 57.68 56.775 56.97 9,339,699
03/18/2019 56.62 57.19 56.44 56.83 13,087,270
03/15/2019 55 57.34 54.9201 56.6 26,979,810
03/14/2019 55.53 55.87 55.25 55.4 7,300,908
03/13/2019 55.03 55.94 55 55.39 9,107,165
03/12/2019 54.66 55.31 54.54 54.84 9,573,351
03/11/2019 53.72 54.745 53.65 54.35 10,726,870
03/08/2019 53.45 53.63 53.03 53.53 10,110,120
03/07/2019 54.83 55.05 53.61 54.03 13,648,970
03/06/2019 53.89 55.46 53.73 54.8 20,451,010
03/05/2019 53.9 54.225 53.7 53.94 10,013,820
03/04/2019 54.58 54.7 53.255 53.78 14,011,760
03/01/2019 54 54.4 53.71 54.2 12,304,580
02/28/2019 53 53.76 52.71 53.39 18,624,510
02/27/2019 52.95 53.1291 52.27 53.04 10,423,610
02/26/2019 53.08 53.2199 52.28 53.03 11,358,720
02/25/2019 53.78 53.97 52.9 52.99 15,277,140
*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