Qualcomm Incorporated (QCOM) Historical Stock Data
154.27 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, QCOM is down -0.35% a day on average. There have been 14 days where Qualcomm Incorporated closed green and 16 days where QCOM closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 164.00 | 154.27 | ↓$9.73 (-5.93%) | 152.95 | 164.20 | 14.47M |
| 2024-11-19 | 164.03 | 164.71 | ↑$0.68 (0.41%) | 162.65 | 166.23 | 6.18M |
| 2024-11-18 | 162.60 | 164.50 | ↑$1.90 (1.17%) | 162.00 | 165.14 | 7.82M |
| 2024-11-15 | 163.00 | 160.50 | ↓$2.50 (-1.53%) | 159.60 | 164.33 | 9.74M |
| 2024-11-14 | 162.95 | 163.97 | ↑$1.02 (0.63%) | 161.87 | 164.91 | 7.01M |
| 2024-11-13 | 162.79 | 160.42 | ↓$2.37 (-1.46%) | 159.75 | 162.94 | 7.92M |
| 2024-11-12 | 167.05 | 163.41 | ↓$3.64 (-2.18%) | 161.86 | 167.33 | 8.48M |
| 2024-11-11 | 170.00 | 168.29 | ↓$1.71 (-1.01%) | 166.09 | 170.79 | 7.83M |
| 2024-11-08 | 172.09 | 170.91 | ↓$1.18 (-0.69%) | 168.76 | 173.49 | 10.73M |
| 2024-11-07 | 180.27 | 172.91 | ↓$7.35 (-4.08%) | 171.63 | 182.10 | 23.58M |
| 2024-11-06 | 169.25 | 172.99 | ↑$3.74 (2.21%) | 168.67 | 178.45 | 17.58M |
| 2024-11-05 | 165.00 | 165.91 | ↑$0.91 (0.55%) | 164.25 | 167.59 | 5.37M |
| 2024-11-04 | 165.06 | 165.18 | ↑$0.12 (0.07%) | 163.64 | 167.50 | 4.95M |
| 2024-11-01 | 163.08 | 165.27 | ↑$2.19 (1.34%) | 162.77 | 166.09 | 6.50M |
| 2024-10-31 | 167.62 | 162.77 | ↓$4.85 (-2.89%) | 162.08 | 167.78 | 10.26M |
| 2024-10-30 | 169.92 | 167.62 | ↓$2.30 (-1.35%) | 167.53 | 171.74 | 8.81M |
| 2024-10-29 | 172.20 | 176.00 | ↑$3.81 (2.21%) | 171.26 | 176.57 | 6.42M |
| 2024-10-28 | 169.42 | 172.22 | ↑$2.80 (1.65%) | 169.37 | 173.15 | 5.02M |
| 2024-10-25 | 170.28 | 170.27 | ↓$0.00 (0.00%) | 169.81 | 173.18 | 5.50M |
| 2024-10-24 | 166.61 | 168.10 | ↑$1.49 (0.89%) | 165.53 | 168.94 | 4.93M |
| 2024-10-23 | 169.34 | 166.60 | ↓$2.74 (-1.62%) | 164.30 | 172.64 | 9.78M |
| 2024-10-22 | 169.01 | 173.18 | ↑$4.17 (2.47%) | 168.23 | 173.48 | 7.31M |
| 2024-10-21 | 169.64 | 169.01 | ↓$0.63 (-0.37%) | 166.07 | 170.17 | 7.28M |
| 2024-10-18 | 172.11 | 170.92 | ↓$1.19 (-0.69%) | 169.42 | 172.58 | 6.43M |
| 2024-10-17 | 175.62 | 171.10 | ↓$4.52 (-2.57%) | 171.02 | 175.62 | 6.09M |
| 2024-10-16 | 174.62 | 171.48 | ↓$3.14 (-1.80%) | 170.22 | 174.67 | 6.49M |
| 2024-10-15 | 177.22 | 174.09 | ↓$3.13 (-1.77%) | 172.75 | 179.83 | 12.91M |
| 2024-10-14 | 171.34 | 178.04 | ↑$6.70 (3.91%) | 170.90 | 178.87 | 9.93M |
| 2024-10-11 | 168.00 | 169.98 | ↑$1.98 (1.18%) | 166.87 | 170.43 | 3.80M |
| 2024-10-10 | 167.23 | 168.52 | ↑$1.29 (0.77%) | 165.33 | 168.75 | 5.05M |
Create an account or log in to view more rows.
$QCOM She's gettin' ready to...
$QCOM going green
$QCOM bear trap
$QCOM Waiting waiting waiting — you know for what !!! Announcement!!!
$QCOM Move up
let's buy
$QCOM Felling good about next week!!
$QCOM I can wait.
$QCOM time will come
$QCOM beauty. Bag secured
$QCOM the greatest stock of all time
will not bow to the shorts
oh yeah