$57.45 +0.09 (%) Qualcomm Inc - NASDAQ

Aug. 28, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

QCOM historical data

Date Open High Low Close Volume
8/28/201557.1557.7657.0357.4512,673,261
8/27/201557.0757.4556.1757.3618,261,608
8/26/201555.5056.7454.8556.6622,001,505
8/25/201556.6256.9253.7453.8821,855,441
8/24/201554.1857.8152.5955.2829,486,895
8/21/201559.6960.1057.5657.6119,647,317
8/20/201560.8561.3460.1560.1513,173,536
8/19/201560.8961.6260.7161.1811,576,950
8/18/201561.5761.8561.3061.3210,632,089
8/17/201561.5062.1161.4862.0711,549,661
8/14/201561.7962.5561.7961.919,202,822
8/13/201562.5062.6061.9562.039,402,553
8/12/201562.4062.6761.6062.5812,702,137
8/11/201562.5763.0662.3462.5513,666,973
8/10/201562.5063.3362.5063.1517,649,598
8/7/201562.7663.4362.6063.0217,441,652
8/6/201563.7564.1162.6562.8412,280,301
8/5/201563.6664.4963.5063.889,451,292
8/4/201564.4164.8263.2263.4512,106,771
8/3/201564.3564.7164.0864.439,847,918
7/31/201564.6664.9564.2364.399,612,148
7/30/201562.9964.7862.8064.4112,697,168
7/29/201563.0863.5662.7563.179,779,077
7/28/201562.3463.4162.2263.1014,090,202
7/27/201561.9862.5061.5161.9814,749,667
7/24/201561.8662.2061.3161.6418,525,485
7/23/201562.5762.7860.8361.7837,879,791
7/22/201564.5064.9764.0564.1922,660,293
7/21/201564.6166.0564.4565.1417,818,863
7/20/201564.6364.6363.7463.7911,381,031
7/17/201564.1164.6564.0164.348,953,476
7/16/201563.4564.6863.3864.5510,385,928
7/15/201563.3164.2063.3063.888,492,048
7/14/201563.6264.2863.4563.9410,282,338
7/13/201563.0063.7063.0063.4311,426,615
7/10/201562.4163.0761.8662.7312,906,082
7/9/201562.8563.4361.8561.8612,238,918
7/8/201562.4562.6061.7061.9113,827,924
7/7/201563.2763.3861.4862.8013,582,620
7/6/201562.6663.5562.6563.1110,068,423
7/2/201563.0163.6562.9963.1111,302,828
7/1/201563.1063.2862.0162.9012,669,898
6/30/201562.7563.1562.4562.6312,697,418
6/29/201563.4064.0362.5862.6216,549,663
6/26/201565.3865.5664.6064.6734,801,399
6/25/201565.5165.8765.0265.269,838,779
6/24/201567.0867.1365.2965.3515,282,667
6/23/201567.5467.6266.7666.9811,792,044
6/22/201567.0467.6367.0067.3711,762,812
6/19/201567.4167.5166.6466.8813,233,670
6/18/201566.7267.6766.6767.3610,443,504
6/17/201566.6967.0866.0866.559,563,615
6/16/201566.4566.6365.9366.466,746,772
6/15/201566.5466.8566.0666.636,817,541
6/12/201567.0667.5566.7967.036,855,597
6/11/201567.5967.8167.3967.6010,609,823
6/10/201566.9167.6966.9167.3112,825,937
6/9/201567.3867.4766.7766.847,611,718
6/8/201568.0368.2067.2567.289,158,392
6/5/201568.9668.9668.2268.268,067,943
6/4/201569.3669.5168.7668.909,909,305
6/3/201569.8070.0569.4569.866,533,305
6/2/201569.3669.6669.0669.3512,071,298
6/1/201569.5169.9069.1169.428,600,482
5/29/201570.6970.9069.6069.6818,256,901
5/28/201570.9571.3270.5170.6011,938,952
5/27/201569.4071.1469.1071.0217,559,105
5/26/201569.5369.6268.7569.3614,768,568
5/22/201569.5769.9469.4469.5113,177,282
5/21/201569.6370.9569.0370.0927,529,727
5/20/201569.8069.8469.2269.288,420,245
5/19/201570.3370.4269.4769.627,609,093
5/18/201570.9971.1370.2570.425,352,527
5/15/201570.6171.0970.4371.069,858,575
5/14/201569.9970.6669.8170.5210,945,698
5/13/201569.2370.5069.0069.7312,031,238
5/12/201568.7069.0268.1068.798,070,350
5/11/201569.1769.3568.8269.056,379,210
5/8/201568.8569.4168.5569.417,393,302
5/7/201567.8068.4567.7968.436,513,976
5/6/201568.2068.8567.5067.817,858,176
5/5/201568.8569.0068.1368.378,660,553
5/4/201568.4569.3668.2269.067,013,837
5/1/201568.3168.5467.9668.427,166,205
4/30/201568.3368.5967.6168.008,319,804
4/29/201569.1969.3468.0068.677,660,433
4/28/201569.0469.8269.0169.658,272,889
4/27/201568.7769.6868.6169.2311,818,352
4/24/201568.0368.3267.6768.248,757,832
4/23/201567.3568.4366.9668.3418,341,076
4/22/201568.7669.2168.2568.9413,289,516
4/21/201568.8468.9468.3868.577,839,274
4/20/201567.2568.8067.1968.6412,893,801
4/17/201567.4967.9566.9667.1214,011,108
4/16/201568.1668.2567.7367.9110,649,873
4/15/201569.2969.5068.1968.4611,923,436
4/14/201569.1669.2068.6068.9712,305,130
4/13/201571.2371.9068.6468.7328,612,894
4/10/201568.6769.2068.4769.1610,437,909
4/9/201567.4269.0967.3168.8114,169,160
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!