Qualcomm Incorporated (QCOM) Historical Stock Data
152.72 ↓5.25 (-3.32%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, QCOM is down -0.39% a day on average. There have been 13 days where Qualcomm Incorporated closed green and 17 days where QCOM closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-03-28 | 156.92 | 152.72 | ↓$4.20 (-2.68%) | 151.56 | 157.64 | 8.92M |
| 2025-03-27 | 158.21 | 157.97 | ↓$0.24 (-0.15%) | 155.75 | 159.25 | 6.10M |
| 2025-03-26 | 159.45 | 158.39 | ↓$1.06 (-0.66%) | 156.85 | 160.81 | 5.96M |
| 2025-03-25 | 159.88 | 160.15 | ↑$0.27 (0.17%) | 159.42 | 161.47 | 3.98M |
| 2025-03-24 | 160.00 | 160.08 | ↑$0.08 (0.05%) | 158.80 | 161.00 | 6.03M |
| 2025-03-21 | 154.98 | 156.82 | ↑$1.84 (1.19%) | 153.56 | 157.42 | 10.94M |
| 2025-03-20 | 158.00 | 157.95 | ↓$0.05 (-0.03%) | 156.52 | 159.12 | 5.09M |
| 2025-03-19 | 156.43 | 158.26 | ↑$1.83 (1.17%) | 155.06 | 160.52 | 5.87M |
| 2025-03-18 | 157.95 | 156.29 | ↓$1.66 (-1.05%) | 155.92 | 159.73 | 6.90M |
| 2025-03-17 | 155.60 | 157.95 | ↑$2.35 (1.51%) | 155.44 | 158.72 | 5.78M |
| 2025-03-14 | 153.56 | 156.58 | ↑$3.02 (1.97%) | 153.54 | 156.95 | 5.31M |
| 2025-03-13 | 152.60 | 151.94 | ↓$0.66 (-0.43%) | 150.42 | 155.63 | 5.85M |
| 2025-03-12 | 154.21 | 152.80 | ↓$1.41 (-0.91%) | 151.92 | 155.86 | 7.12M |
| 2025-03-11 | 154.85 | 153.10 | ↓$1.75 (-1.13%) | 150.86 | 156.23 | 8.69M |
| 2025-03-10 | 157.35 | 154.98 | ↓$2.37 (-1.51%) | 152.61 | 159.26 | 10.14M |
| 2025-03-07 | 155.22 | 161.22 | ↑$6.00 (3.87%) | 155.22 | 161.82 | 8.73M |
| 2025-03-06 | 154.11 | 156.04 | ↑$1.93 (1.25%) | 154.09 | 157.88 | 7.81M |
| 2025-03-05 | 155.04 | 158.49 | ↑$3.45 (2.23%) | 153.03 | 159.15 | 6.79M |
| 2025-03-04 | 155.27 | 154.46 | ↓$0.81 (-0.52%) | 151.35 | 157.20 | 8.96M |
| 2025-03-03 | 158.99 | 153.62 | ↓$5.37 (-3.38%) | 152.52 | 160.08 | 9.60M |
| 2025-02-28 | 155.10 | 157.17 | ↑$2.07 (1.33%) | 153.40 | 157.31 | 10.15M |
| 2025-02-27 | 162.34 | 154.44 | ↓$7.90 (-4.87%) | 154.10 | 163.25 | 10.80M |
| 2025-02-26 | 161.83 | 162.10 | ↑$0.27 (0.17%) | 160.93 | 164.14 | 9.16M |
| 2025-02-25 | 161.66 | 161.22 | ↓$0.44 (-0.27%) | 159.44 | 163.33 | 8.24M |
| 2025-02-24 | 165.91 | 161.10 | ↓$4.81 (-2.90%) | 160.99 | 166.59 | 9.83M |
| 2025-02-21 | 174.98 | 165.43 | ↓$9.55 (-5.46%) | 165.21 | 175.43 | 12.53M |
| 2025-02-20 | 176.00 | 173.70 | ↓$2.30 (-1.31%) | 172.90 | 176.39 | 6.32M |
| 2025-02-19 | 173.99 | 175.22 | ↑$1.23 (0.71%) | 173.35 | 176.50 | 6.85M |
| 2025-02-18 | 173.26 | 173.64 | ↑$0.38 (0.22%) | 171.24 | 173.72 | 7.29M |
| 2025-02-14 | 172.60 | 172.23 | ↓$0.37 (-0.21%) | 171.04 | 172.82 | 4.69M |
Create an account or log in to view more rows.
$QCOM this will breakout Monday
$QCOM going green
$QCOM When in doubt
zoom out. ??
$QCOM We will not sell!
$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!!