Quantcast
QCOM

QUALCOMM Incorporated Common Stock Historical Stock Prices

$66.06
*  
0.30
0.46%
Get QCOM Alerts
*Delayed - data as of Aug. 17, 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

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

Select the Timeframe:

Results for: 3 Month, From 17-MAY-2018 TO 17-AUG-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.
16:00 65.50 66.19 65.12 66.06 15,170,471
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
08/15/2018 65.14 65.82 64.545 65.68 13,524,180
08/14/2018 65.09 65.62 64.7749 65.43 7,748,474
08/13/2018 65.15 65.23 64.65 64.84 6,092,298
08/10/2018 64.65 64.935 64.4944 64.82 8,316,029
08/09/2018 65.1 65.3 64.92 65.08 6,491,520
08/08/2018 65.21 65.55 65.12 65.16 7,912,014
08/07/2018 65.93 65.93 65.25 65.44 7,810,190
08/06/2018 65.86 66.02 65.33 65.73 10,876,850
08/03/2018 64.74 65.61 64.67 65.4 7,809,337
08/02/2018 63.96 65.04 63.64 64.77 10,616,930
08/01/2018 63.55 64.87 63.55 64.35 10,706,150
07/31/2018 63.83 64.655 63.5 64.09 22,276,660
07/30/2018 62.65 62.98 61.925 62.04 9,401,252
07/27/2018 63.22 63.51 62.22 62.69 11,974,220
07/26/2018 63.05 63.76 61.26 63.58 30,993,600
07/25/2018 58.55 59.5 57.76 59.42 12,645,590
07/24/2018 59.35 59.62 58.45 58.85 6,635,988
07/23/2018 58.4 59.21 57.815 59.08 8,006,231
07/20/2018 58.98 59.18 58.4002 58.61 10,859,660
07/19/2018 58.71 59.59 58.65 59.31 8,072,315
07/18/2018 59 59 58.37 58.76 6,192,816
07/17/2018 57.92 58.91 57.62 58.91 7,557,982
07/16/2018 58.42 58.84 58.06 58.35 5,901,058
07/13/2018 58.25 58.78 58.18 58.39 5,266,069
07/12/2018 57.85 58.49 57.31 58.32 8,426,402
07/11/2018 57.43 58.01 56.735 57.3 8,698,241
07/10/2018 58.06 58.47 57.95 58.37 6,804,134
07/09/2018 58.06 58.305 57.23 58.04 4,568,391
07/06/2018 57.46 58.07 57.03 57.84 8,806,155
07/05/2018 55.7 57.43 55.65 57.38 11,714,030
07/03/2018 56.41 56.5298 55.25 55.33 3,618,923
07/02/2018 55.4 56.22 55.12 56.18 7,298,699
06/29/2018 56.13 56.86 56.08 56.12 11,273,960
06/28/2018 55.12 56.46 55.09 55.9 11,715,190
06/27/2018 56.55 57.53 55.14 55.17 11,830,400
06/26/2018 57.08 57.1455 56.31 56.45 8,926,033
06/25/2018 58.09 58.14 56.61 57.05 8,635,187
06/22/2018 58.78 59.1 58.43 58.5 8,073,976
06/21/2018 59.21 59.21 58.39 58.75 6,540,003
06/20/2018 59.18 59.2 58.31 58.79 6,525,236
06/19/2018 58.28 58.735 57.85 58.7 7,958,117
06/18/2018 59.31 59.37 58.92 59.2 6,936,311
06/15/2018 59.87 59.95 58.92 59.86 13,803,810
06/14/2018 59.29 59.7 58.95 59.46 8,258,294
06/13/2018 59.67 60.23 59.12 59.22 9,674,514
06/12/2018 60.11 60.38 59.545 59.79 6,956,630
06/11/2018 60.17 60.415 59.82 59.93 7,334,965
06/08/2018 60.25 60.62 59.805 60.26 7,030,319
06/07/2018 62 62.65 60.22 60.64 14,780,110
06/06/2018 59.26 59.85 59.11 59.84 6,224,100
06/05/2018 58.86 59.6002 58.76 58.98 6,542,890
06/04/2018 58.62 58.87 57.95 58.71 9,629,054
06/01/2018 58.34 58.73 58.01 58.61 8,866,750
05/31/2018 58 58.57 57.7601 58.12 12,812,670
05/30/2018 58.41 58.65 57.66 58.39 9,080,236
05/29/2018 59.5 59.5999 57.7 58.23 14,670,800
05/25/2018 58.85 60 58.81 59.96 11,479,430
05/24/2018 58.58 59.25 58.05 59.08 12,381,340
05/23/2018 56.91 58.86 56.83 58.82 11,295,930
05/22/2018 57.91 58.36 57.07 57.39 9,431,533
05/21/2018 57.68 58.27 56.765 57.71 14,235,140
05/18/2018 56.93 57.99 56.396 57.51 11,997,160
05/17/2018 56.49 57.3801 56.39 56.95 11,446,570
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

News for QCOM

Research Brokers before you trade

Want to trade FX?

Smart Portfolio