$54.92 -0.35 (%) Qualcomm Inc - NASDAQ

May. 31, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

QCOM historical data

Date Open High Low Close Volume
5/31/201655.3955.4354.8254.9215,093,355
5/27/201655.3355.3955.0255.275,918,151
5/26/201655.9756.1455.5155.747,020,946
5/25/201655.7056.2755.6955.989,279,652
5/24/201654.4255.6254.4055.5913,097,681
5/23/201654.2054.8654.1554.189,685,318
5/20/201652.9754.5852.8754.5214,003,633
5/19/201652.7153.0852.2652.768,613,953
5/18/201652.0753.3452.0052.7910,519,131
5/17/201651.7452.2851.5051.999,386,169
5/16/201651.3252.1751.1251.916,823,591
5/13/201651.4652.0851.1151.326,975,089
5/12/201652.3352.5351.3651.519,515,978
5/11/201651.8352.5351.6952.158,324,076
5/10/201651.2652.2350.9752.158,199,000
5/9/201651.0051.6050.7951.207,173,553
5/6/201650.6551.1250.3850.929,434,472
5/5/201650.7451.2750.4351.1310,189,107
5/4/201650.1950.8850.1550.4911,981,765
5/3/201650.6750.9250.1950.737,848,643
5/2/201650.6951.1750.1351.117,123,453
4/29/201651.8352.0050.1150.5211,437,400
4/28/201652.4853.2852.0452.137,795,038
4/27/201652.0353.1352.0152.908,256,621
4/26/201652.5452.9652.4552.917,600,083
4/25/201652.6052.7252.0352.436,941,225
4/22/201651.7153.0951.6852.6414,029,779
4/21/201651.3051.8050.7451.6716,728,621
4/20/201651.9352.5451.8152.0911,216,936
4/19/201651.7351.9351.3051.839,306,392
4/18/201651.0951.7350.9451.557,673,094
4/15/201651.9351.9951.0351.0610,143,319
4/14/201651.8551.8951.2451.827,921,374
4/13/201651.3052.4451.1551.9213,813,483
4/12/201651.0551.1050.2050.826,116,949
4/11/201650.8651.5850.8651.008,637,157
4/8/201650.3751.1550.2550.565,584,828
4/7/201650.4050.4549.7750.037,532,242
4/6/201650.1450.7349.7350.627,631,612
4/5/201650.4450.5350.0050.076,863,302
4/4/201650.8151.1150.5150.656,289,819
4/1/201651.0851.1150.0150.889,379,771
3/31/201650.8751.4350.8351.147,315,830
3/30/201651.1751.6550.7350.997,142,772
3/29/201650.0050.9449.6750.6910,462,605
3/28/201650.4350.6149.9550.199,065,233
3/24/201650.6350.9050.1350.867,527,316
3/23/201652.1252.1650.8150.999,194,607
3/22/201651.8452.3251.7952.026,623,186
3/21/201651.6052.3551.5152.2111,796,477
3/18/201651.6951.8751.2351.5928,991,514
3/17/201651.1551.6951.1251.3810,190,409
3/16/201651.6351.6350.9151.3021,052,317
3/15/201651.7551.8350.9851.6312,887,645
3/14/201652.2452.4151.7452.097,407,247
3/11/201652.5952.6451.8952.2211,404,260
3/10/201651.9152.3751.1752.029,539,053
3/9/201652.4152.5251.7451.9513,964,474
3/8/201652.8953.2151.9852.4611,684,313
3/7/201652.4453.5252.3653.3010,180,746
3/4/201652.3352.9051.9052.6612,770,324
3/3/201652.4552.8151.8652.3812,365,224
3/2/201652.3952.9852.2452.8515,664,768
3/1/201651.0852.1151.0652.1111,977,412
2/29/201651.1751.5350.7150.7912,127,294
2/26/201652.0052.0051.2251.629,528,379
2/25/201651.5051.7950.9051.648,352,364
2/24/201650.0051.6649.7351.5210,966,556
2/23/201651.0051.0050.1150.429,358,656
2/22/201650.0851.2950.0751.2816,793,620
2/19/201649.0450.0448.7649.4216,196,763
2/18/201648.4149.3148.0249.0813,173,124
2/17/201647.0548.5347.0148.4114,868,233
2/16/201645.6046.8345.4046.7313,832,535
2/12/201643.3544.7643.0844.5611,696,498
2/11/201642.5143.2942.2443.0012,537,683
2/10/201644.0044.5242.9042.9610,044,634
2/9/201643.6544.0643.1743.6110,339,828
2/8/201643.5144.1642.8343.8912,799,021
2/5/201645.4545.6043.7744.0210,709,828
2/4/201644.6245.7644.3845.6610,798,898
2/3/201643.6045.0043.3144.7316,733,601
2/2/201645.1845.4042.8843.1521,079,668
2/1/201644.7146.4144.3946.1113,120,449
1/29/201644.0545.3543.6745.3424,039,178
1/28/201645.8045.8243.4743.5927,935,180
1/27/201648.0048.5847.1647.5312,305,041
1/26/201647.6048.8547.5248.529,273,362
1/25/201647.9748.3947.5247.589,365,810
1/22/201647.8148.2847.4448.0712,154,853
1/21/201646.3647.4445.7147.0512,913,651
1/20/201645.5046.1844.3945.9314,761,544
1/19/201646.5046.5845.4746.0912,679,951
1/15/201646.0446.5145.1345.8217,273,304
1/14/201646.2148.0145.8447.7321,649,381
1/13/201647.2247.9746.0746.1017,285,126
1/12/201646.4546.6845.6246.529,290,710
1/11/201646.3646.5345.3346.0713,624,903
1/8/201646.8146.8545.8445.8815,285,528
1/7/201647.7848.0045.9846.1420,495,621
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center