Qualcomm Incorporated (QCOM) Historical Stock Data
157.83 ↑4.19 (2.73%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, QCOM is down -0.16% a day on average. There have been 15 days where Qualcomm Incorporated closed green and 15 days where QCOM closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-01-03 | 155.42 | 157.83 | ↑$2.41 (1.55%) | 154.49 | 158.44 | 5.89M |
| 2025-01-02 | 155.01 | 153.64 | ↓$1.37 (-0.88%) | 152.79 | 157.51 | 5.01M |
| 2024-12-31 | 154.72 | 153.62 | ↓$1.10 (-0.71%) | 153.21 | 155.84 | 4.42M |
| 2024-12-30 | 155.23 | 154.58 | ↓$0.65 (-0.42%) | 153.80 | 156.13 | 5.36M |
| 2024-12-27 | 157.19 | 157.24 | ↑$0.05 (0.03%) | 155.52 | 157.75 | 7.23M |
| 2024-12-26 | 157.40 | 158.53 | ↑$1.13 (0.72%) | 157.35 | 159.56 | 3.85M |
| 2024-12-24 | 158.64 | 159.36 | ↑$0.72 (0.45%) | 157.54 | 159.40 | 2.84M |
| 2024-12-23 | 155.66 | 158.24 | ↑$2.58 (1.66%) | 154.55 | 158.69 | 8.86M |
| 2024-12-20 | 149.58 | 152.89 | ↑$3.31 (2.21%) | 149.43 | 154.57 | 17.26M |
| 2024-12-19 | 154.03 | 150.40 | ↓$3.63 (-2.36%) | 150.06 | 155.47 | 8.22M |
| 2024-12-18 | 158.25 | 153.05 | ↓$5.20 (-3.29%) | 152.33 | 161.16 | 10.29M |
| 2024-12-17 | 156.49 | 157.92 | ↑$1.43 (0.91%) | 156.49 | 159.98 | 7.19M |
| 2024-12-16 | 158.16 | 157.89 | ↓$0.27 (-0.17%) | 154.02 | 158.71 | 9.95M |
| 2024-12-13 | 158.24 | 158.53 | ↑$0.29 (0.18%) | 156.62 | 159.68 | 8.89M |
| 2024-12-12 | 158.67 | 158.24 | ↓$0.43 (-0.27%) | 156.92 | 159.46 | 5.79M |
| 2024-12-11 | 157.29 | 159.83 | ↑$2.54 (1.61%) | 156.97 | 160.46 | 7.08M |
| 2024-12-10 | 160.77 | 156.46 | ↓$4.31 (-2.68%) | 156.04 | 161.49 | 8.68M |
| 2024-12-09 | 157.48 | 160.74 | ↑$3.26 (2.07%) | 157.47 | 162.93 | 9.48M |
| 2024-12-06 | 160.39 | 159.51 | ↓$0.88 (-0.55%) | 157.24 | 160.39 | 9.92M |
| 2024-12-05 | 162.59 | 160.39 | ↓$2.20 (-1.35%) | 159.93 | 164.45 | 7.28M |
| 2024-12-04 | 164.48 | 163.34 | ↓$1.13 (-0.69%) | 162.24 | 165.00 | 6.72M |
| 2024-12-03 | 161.50 | 162.58 | ↑$1.08 (0.67%) | 161.32 | 163.86 | 6.96M |
| 2024-12-02 | 158.38 | 163.03 | ↑$4.65 (2.94%) | 158.38 | 163.37 | 9.81M |
| 2024-11-29 | 158.11 | 158.53 | ↑$0.42 (0.27%) | 157.75 | 161.52 | 6.11M |
| 2024-11-27 | 156.93 | 156.40 | ↓$0.53 (-0.34%) | 154.46 | 157.65 | 6.34M |
| 2024-11-26 | 159.75 | 156.93 | ↓$2.82 (-1.77%) | 156.09 | 161.47 | 9.49M |
| 2024-11-25 | 158.94 | 158.82 | ↓$0.12 (-0.08%) | 157.22 | 159.65 | 9.19M |
| 2024-11-22 | 154.79 | 156.79 | ↑$2.00 (1.29%) | 153.73 | 156.88 | 5.70M |
| 2024-11-21 | 155.16 | 155.46 | ↑$0.30 (0.19%) | 153.59 | 156.94 | 10.68M |
| 2024-11-20 | 164.00 | 154.27 | ↓$9.73 (-5.93%) | 152.95 | 164.20 | 14.47M |
Create an account or log in to view more rows.
$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!!
$QCOM I can wait.
$QCOM time will come
$QCOM beauty. Bag secured