NASDAQ : QCOM
QUALCOMM Incorporated — Price history
Technology · Semiconductors · United States
Last price 185.41 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 197.99B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
QUALCOMM Incorporated (QCOM) closed at 163.89 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 166.44 | 169.52 | 162.41 | 163.89 | 5,581,311 | -0.55% |
| 2026-10-30 | 174.82 | 176.17 | 161.72 | 164.79 | 24,111,889 | -11.12% |
| 2026-10-29 | 180.49 | 185.59 | 179.47 | 185.41 | 8,225,071 | +1.33% |
| 2026-10-28 | 183.97 | 184.1 | 180.23 | 182.97 | 9,244,412 | -0.65% |
| 2026-10-27 | 180.97 | 184.42 | 179.29 | 184.17 | 12,287,636 | +2.54% |
| 2026-10-26 | 176.74 | 181 | 175.48 | 179.6 | 9,668,324 | +2.10% |
| 2026-10-23 | 172.07 | 176.975 | 171.475 | 175.91 | 7,255,809 | +1.78% |
| 2026-10-22 | 173.37 | 178.7 | 171.93 | 172.83 | 15,075,796 | -2.88% |
| 2026-10-21 | 177.15 | 178.99 | 174.1 | 177.96 | 7,208,564 | +1.28% |
| 2026-10-20 | 171.505 | 177.045 | 171.13 | 175.71 | 6,882,491 | +1.26% |
| 2026-10-19 | 175.985 | 178 | 172.37 | 173.53 | 10,562,309 | +0.83% |
| 2026-10-16 | 175.01 | 177.86 | 171.9 | 172.11 | 12,537,205 | -3.53% |
| 2026-10-15 | 169.31 | 179.208 | 168.84 | 178.4 | 11,791,394 | +3.35% |
| 2026-10-14 | 173.626 | 175.61 | 171.02 | 172.62 | 11,204,783 | -2.40% |
| 2026-10-13 | 172.545 | 180.78 | 172.29 | 176.86 | 12,311,694 | +1.39% |
| 2026-10-12 | 175.185 | 175.23 | 172.16 | 174.43 | 6,913,908 | -0.61% |
| 2026-10-09 | 176.4 | 176.4 | 171.79 | 175.5 | 7,575,243 | -0.29% |
| 2026-10-08 | 174.48 | 176.28 | 171.02 | 176.01 | 9,566,193 | -0.63% |
| 2026-10-07 | 178.92 | 179.82 | 175.351 | 177.12 | 7,910,670 | -2.16% |
| 2026-10-06 | 182.03 | 183.09 | 179.331 | 181.03 | 8,227,099 | +0.13% |
| 2026-10-05 | 185.075 | 185.48 | 180.3 | 180.79 | 12,302,844 | -2.21% |
| 2026-10-02 | 186.715 | 188.95 | 183.36 | 184.87 | 10,122,274 | +1.53% |
| 2026-10-01 | 185.175 | 186.367 | 181.77 | 182.09 | 10,908,626 | -1.06% |
| 2026-09-30 | 184.88 | 188.34 | 183.146 | 184.04 | 7,417,628 | -0.03% |
| 2026-09-29 | 189.48 | 190.03 | 182.23 | 184.1 | 10,027,334 | -1.80% |
| 2026-09-28 | 199.16 | 199.16 | 186.71 | 187.48 | 16,680,119 | -7.17% |
| 2026-09-25 | 195.03 | 205.853 | 194.53 | 201.97 | 17,817,795 | +3.97% |
| 2026-09-24 | 196.58 | 196.77 | 191.75 | 194.26 | 9,089,007 | -1.51% |
| 2026-09-23 | 199.613 | 199.613 | 193.22 | 197.24 | 9,739,312 | -0.52% |
| 2026-09-22 | 192 | 199.15 | 191.66 | 198.27 | 11,533,765 | +2.08% |
| 2026-09-21 | 180.61 | 195.31 | 179.23 | 194.23 | 18,444,594 | +9.29% |
| 2026-09-18 | 191.34 | 192.12 | 175.97 | 177.72 | 54,480,338 | -5.82% |
| 2026-09-17 | 190.345 | 191.91 | 187.76 | 188.71 | 12,327,873 | +2.09% |
| 2026-09-16 | 189.165 | 191.28 | 183.37 | 184.84 | 9,718,615 | -1.58% |
| 2026-09-15 | 180.535 | 190.06 | 180.535 | 187.8 | 13,852,641 | +4.25% |
| 2026-09-14 | 170.78 | 181.71 | 170.51 | 180.15 | 13,784,762 | -1.00% |
| 2026-09-11 | 178.25 | 185.46 | 175.74 | 181.97 | 11,556,632 | +2.88% |
| 2026-09-10 | 172.13 | 182.4 | 171 | 176.88 | 15,597,657 | +0.27% |
| 2026-09-09 | 174.72 | 180.856 | 173.32 | 176.4 | 14,810,717 | +1.33% |
| 2026-09-08 | 180.4 | 183.49 | 172.035 | 174.09 | 26,129,191 | +3.17% |
| 2026-09-04 | 169.98 | 170.63 | 167.04 | 168.74 | 8,537,131 | +0.10% |
| 2026-09-03 | 168.5 | 170.03 | 164.876 | 168.57 | 6,994,984 | -0.28% |
| 2026-09-02 | 166.04 | 170.6 | 165.08 | 169.96 | 7,531,030 | +2.01% |
| 2026-09-01 | 165.47 | 167.29 | 162.21 | 166.61 | 8,908,364 | -2.27% |
| 2026-08-31 | 164.79 | 171.38 | 164.19 | 170.48 | 12,740,709 | +3.83% |
| 2026-08-28 | 164.59 | 165.49 | 161.9 | 164.19 | 7,754,515 | -0.36% |
| 2026-08-27 | 165.155 | 166.95 | 161.923 | 164.78 | 15,074,244 | +0.65% |
| 2026-08-26 | 160.1 | 163.87 | 159.889 | 163.72 | 10,480,308 | +1.97% |
| 2026-08-25 | 160.34 | 161.79 | 159.08 | 160.56 | 11,424,247 | +1.28% |
| 2026-08-24 | 159.395 | 160.24 | 156.225 | 158.53 | 10,517,619 | -1.38% |
| 2026-08-21 | 162.92 | 163.33 | 159.17 | 160.75 | 8,523,097 | +0.01% |
| 2026-08-20 | 163.15 | 165.11 | 159.41 | 160.74 | 8,509,930 | -0.72% |
| 2026-08-19 | 163.025 | 166.5 | 160.19 | 161.91 | 8,099,520 | +1.07% |
| 2026-08-18 | 157.89 | 161.81 | 156.725 | 160.19 | 11,069,527 | -1.23% |
| 2026-08-17 | 166.25 | 166.34 | 161.45 | 162.18 | 8,967,659 | -2.18% |
| 2026-08-14 | 165.63 | 166.965 | 163.18 | 165.79 | 5,807,737 | +0.61% |
| 2026-08-13 | 163.34 | 166.77 | 162.51 | 164.79 | 7,716,553 | +1.05% |
| 2026-08-12 | 166.889 | 166.94 | 161.07 | 163.07 | 7,731,711 | +0.24% |
| 2026-08-11 | 163.75 | 164.605 | 161.43 | 162.68 | 6,326,722 | +0.31% |
| 2026-08-10 | 168.155 | 168.87 | 162.08 | 162.17 | 9,259,983 | -3.39% |
| 2026-08-07 | 163.07 | 167.99 | 162.3 | 167.86 | 9,723,292 | +4.66% |
| 2026-08-06 | 155.42 | 162.6 | 155.22 | 160.39 | 7,232,783 | +1.82% |
| 2026-08-05 | 161.3 | 162.8 | 157.1 | 157.53 | 9,725,677 | -3.16% |
| 2026-08-04 | 156.975 | 163.48 | 155.312 | 162.67 | 16,351,486 | +7.32% |
| 2026-08-03 | 146.2 | 151.68 | 142.89 | 151.57 | 13,700,731 | +2.68% |
| 2026-07-31 | 152.96 | 153.73 | 146.15 | 147.61 | 13,811,248 | -2.63% |
| 2026-07-30 | 146.55 | 154.16 | 146 | 151.6 | 24,336,846 | -2.62% |
| 2026-07-29 | 162.575 | 164.56 | 155 | 155.68 | 19,240,744 | -4.42% |
| 2026-07-28 | 164.896 | 167.92 | 162.16 | 162.88 | 16,147,497 | -4.21% |
| 2026-07-27 | 169.77 | 171.19 | 165.29 | 170.04 | 12,487,074 | +1.84% |
| 2026-07-24 | 169.69 | 171.1 | 165.77 | 166.97 | 9,997,963 | -2.42% |
| 2026-07-23 | 171.18 | 173.95 | 168.31 | 171.11 | 10,827,502 | -2.57% |
| 2026-07-22 | 170.71 | 178.65 | 170.595 | 175.63 | 7,777,610 | +1.23% |
| 2026-07-21 | 175.49 | 175.49 | 170.14 | 173.5 | 13,243,154 | +1.87% |
| 2026-07-20 | 175.55 | 176.25 | 169.9 | 170.32 | 9,649,579 | -0.85% |
| 2026-07-17 | 166.64 | 172.39 | 164.774 | 171.78 | 16,291,099 | +0.69% |
| 2026-07-16 | 173.08 | 173.96 | 168.99 | 170.61 | 15,951,600 | -4.14% |
| 2026-07-15 | 180 | 180.71 | 174.76 | 177.98 | 9,440,875 | -0.07% |
| 2026-07-14 | 189.33 | 189.99 | 177.45 | 178.1 | 13,090,378 | -3.20% |
| 2026-07-13 | 185.06 | 188.16 | 181.81 | 183.98 | 13,007,255 | -2.74% |
| 2026-07-10 | 187.508 | 190.19 | 185.72 | 189.16 | 7,063,957 | -1.02% |
| 2026-07-09 | 192.465 | 196.09 | 187.44 | 191.11 | 12,895,171 | +2.44% |
| 2026-07-08 | 180.52 | 187.12 | 180.505 | 186.56 | 10,306,835 | +1.96% |
| 2026-07-07 | 179 | 185.88 | 179 | 182.97 | 16,253,634 | -1.88% |
| 2026-07-06 | 178.13 | 188.67 | 177.1 | 186.48 | 15,510,547 | +5.80% |
| 2026-07-02 | 182.17 | 185.799 | 172.12 | 176.25 | 18,682,459 | -3.12% |
| 2026-07-01 | 183.585 | 190.99 | 181.6 | 181.92 | 23,313,178 | -1.55% |
| 2026-06-30 | 188.99 | 193.5 | 183.5 | 184.79 | 22,056,133 | -2.08% |
| 2026-06-29 | 193.03 | 194.59 | 183.58 | 188.72 | 21,599,518 | -0.35% |
| 2026-06-26 | 201.7 | 208.86 | 186.18 | 189.39 | 37,128,917 | -7.57% |
| 2026-06-25 | 219.43 | 219.43 | 199.82 | 204.9 | 34,879,266 | +3.79% |
| 2026-06-24 | 202.57 | 202.97 | 191.02 | 197.41 | 25,519,633 | -3.29% |
| 2026-06-23 | 207.34 | 209.18 | 198.44 | 204.13 | 23,781,891 | -8.01% |
| 2026-06-22 | 222.93 | 233.444 | 215.5 | 221.9 | 18,203,387 | -1.86% |
| 2026-06-18 | 220.71 | 229.42 | 214.73 | 226.11 | 47,081,544 | +6.17% |
| 2026-06-17 | 219.04 | 221.32 | 212.68 | 212.97 | 11,955,847 | -0.51% |
| 2026-06-16 | 225.83 | 231.19 | 213.8 | 214.07 | 19,629,555 | -3.05% |
| 2026-06-15 | 219.77 | 226.46 | 216.28 | 220.81 | 13,993,753 | +4.29% |
| 2026-06-12 | 201.85 | 215.01 | 200.1 | 211.72 | 14,134,861 | +4.32% |
| 2026-06-11 | 190.92 | 203.84 | 190.745 | 202.96 | 18,933,064 | +6.15% |
| 2026-06-10 | 199.455 | 204.895 | 190.1 | 191.2 | 18,426,634 | -6.92% |
| 2026-06-09 | 216.46 | 219.64 | 192.67 | 205.42 | 29,906,286 | -5.67% |
| 2026-06-08 | 221.03 | 221.93 | 214.63 | 217.77 | 17,180,586 | +0.85% |
| 2026-06-05 | 237.65 | 238.44 | 215 | 215.94 | 24,189,155 | -10.98% |
| 2026-06-04 | 239.45 | 246.7 | 235.32 | 242.57 | 14,185,629 | -2.62% |
| 2026-06-03 | 235.02 | 255.09 | 233.02 | 250.01 | 19,466,983 | +3.81% |
| 2026-06-02 | 232 | 245.187 | 226.05 | 240.84 | 18,508,464 | +5.17% |
| 2026-06-01 | 233.33 | 238.02 | 226.812 | 228.99 | 21,185,169 | -8.78% |
| 2026-05-29 | 250.19 | 259.92 | 247.51 | 251.02 | 28,781,844 | +3.18% |
| 2026-05-28 | 236 | 249.46 | 231.52 | 243.29 | 21,118,350 | +4.24% |
| 2026-05-27 | 245.43 | 248.265 | 224.18 | 233.4 | 25,694,708 | -6.20% |
| 2026-05-26 | 240.715 | 258 | 235.8 | 248.82 | 30,646,375 | +4.48% |
| 2026-05-22 | 214.43 | 243 | 214.17 | 238.16 | 30,375,674 | +11.60% |
| 2026-05-21 | 202.78 | 214.01 | 197.6 | 213.41 | 28,163,721 | +5.38% |
| 2026-05-20 | 197 | 203.59 | 194 | 202.51 | 19,037,516 | +3.53% |
| 2026-05-19 | 196.855 | 201.5 | 191.02 | 195.61 | 19,605,198 | -3.94% |
| 2026-05-18 | 206.77 | 210.8 | 193.58 | 203.64 | 21,082,525 | +1.07% |
| 2026-05-15 | 201.65 | 207.4 | 199.16 | 201.49 | 25,876,820 | +0.70% |
| 2026-05-14 | 208.51 | 209.53 | 199.66 | 200.08 | 24,883,884 | -6.14% |
| 2026-05-13 | 216.625 | 219.49 | 207.15 | 213.17 | 26,226,304 | +1.36% |