Skip to main content

Qualcomm, Inc. (NQ: QCOM )

204.05 -0.75 (-0.37%)
Official Closing Price Updated: 4:15 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 41.21 41.51 40.50 41.23 18,643,108 -0.10(-0.24%)
May 30, 2012 41.35 41.73 40.91 41.33 15,376,277 -0.50(-1.19%)
May 29, 2012 41.47 42.08 41.26 41.82 15,317,733 +0.77(+1.87%)
May 25, 2012 40.97 41.35 40.83 41.06 11,203,192 +0.12(+0.30%)
May 24, 2012 41.84 42.03 40.58 40.93 18,774,310 -0.71(-1.70%)
May 23, 2012 41.19 41.84 40.89 41.64 21,348,618 +0.15(+0.36%)
May 22, 2012 41.12 41.76 41.08 41.49 22,357,968 +0.51(+1.24%)
May 21, 2012 40.00 41.24 40.00 40.98 28,371,656 +0.89(+2.21%)
May 18, 2012 41.16 41.76 39.91 40.10 28,112,478 -0.85(-2.06%)
May 17, 2012 42.45 42.52 40.50 40.94 33,546,474 -1.40(-3.30%)
May 16, 2012 44.17 44.36 42.31 42.34 29,382,402 -1.67(-3.79%)
May 15, 2012 44.09 44.77 43.89 44.01 14,769,826 -0.01(-0.03%)
May 14, 2012 43.81 44.50 43.67 44.02 10,544,877 -0.29(-0.65%)
May 11, 2012 44.44 45.17 44.10 44.31 12,991,678 -0.44(-0.99%)
May 10, 2012 44.83 44.98 44.57 44.75 11,591,390 +0.34(+0.76%)
May 09, 2012 44.37 45.05 44.27 44.42 17,116,406 -0.47(-1.05%)
May 08, 2012 44.21 44.99 43.59 44.89 19,672,430 +0.54(+1.21%)
May 07, 2012 43.89 44.63 43.87 44.35 12,283,471 +0.01(+0.02%)
May 04, 2012 45.15 45.17 43.96 44.34 19,631,432 -1.17(-2.58%)
May 03, 2012 46.18 46.36 45.45 45.52 11,247,014 -0.49(-1.07%)
May 02, 2012 45.27 46.06 44.95 46.01 14,484,102 +0.43(+0.94%)
May 01, 2012 45.71 46.29 45.40 45.58 15,017,099 -0.14(-0.30%)
Apr 30, 2012 45.83 45.93 45.41 45.72 11,965,949 -0.25(-0.55%)
Apr 27, 2012 46.11 46.19 45.78 45.97 10,224,351 +0.19(+0.42%)
Apr 26, 2012 45.35 45.83 45.20 45.78 15,943,202 +0.47(+1.03%)
Apr 25, 2012 45.15 45.49 44.88 45.31 23,316,758 +1.00(+2.26%)
Apr 24, 2012 44.05 44.74 43.88 44.31 22,239,098 +0.22(+0.49%)
Apr 23, 2012 44.28 44.44 43.95 44.09 19,753,750 -0.50(-1.11%)
Apr 20, 2012 45.01 45.35 44.57 44.59 32,161,380 -0.23(-0.50%)
Apr 19, 2012 45.46 46.45 44.59 44.81 58,202,216 -3.17(-6.60%)
Apr 18, 2012 48.31 48.35 47.66 47.98 30,514,674 -0.18(-0.36%)
Apr 17, 2012 47.82 48.62 47.58 48.15 19,547,740 +0.70(+1.48%)
Apr 16, 2012 48.23 48.35 46.94 47.45 22,602,948 -0.30(-0.63%)
Apr 13, 2012 48.71 48.80 47.70 47.75 21,983,884 -1.19(-2.43%)
Apr 12, 2012 47.65 49.11 47.50 48.94 21,939,328 +1.51(+3.18%)
Apr 11, 2012 47.93 48.35 47.34 47.43 16,509,728 +0.00(+0.01%)
Apr 10, 2012 47.76 48.06 47.32 47.43 24,154,420 -0.20(-0.42%)
Apr 09, 2012 47.36 48.54 46.97 47.63 13,928,226 -0.49(-1.03%)
Apr 05, 2012 48.21 48.42 48.04 48.13 22,343,086 -0.14(-0.30%)
Apr 04, 2012 48.23 48.50 47.87 48.27 15,216,194 -0.53(-1.09%)
Apr 03, 2012 49.00 49.26 48.51 48.80 15,095,564 -0.14(-0.28%)
Apr 02, 2012 48.88 49.30 48.35 48.93 14,575,236 +0.19(+0.38%)
Mar 30, 2012 48.88 48.91 48.53 48.75 11,333,598 +0.09(+0.19%)
Mar 29, 2012 48.62 48.70 48.20 48.66 11,765,130 -0.14(-0.28%)
Mar 28, 2012 48.83 49.19 48.23 48.79 13,993,226 -0.27(-0.54%)
Mar 27, 2012 49.13 49.33 48.95 49.06 14,085,983 -0.07(-0.15%)
Mar 26, 2012 48.23 49.21 48.20 49.13 23,881,598 +1.36(+2.86%)
Mar 23, 2012 47.63 47.80 47.05 47.76 13,650,243 +0.28(+0.60%)
Mar 22, 2012 47.44 47.57 47.24 47.48 10,679,843 -0.10(-0.21%)
Mar 21, 2012 47.88 47.92 47.20 47.58 18,781,668 -0.23(-0.48%)
Mar 20, 2012 47.58 47.86 47.51 47.81 15,916,638 +0.00(+0.00%)
Mar 19, 2012 47.16 47.99 46.94 47.81 20,401,810 +0.96(+2.05%)
Mar 16, 2012 46.68 47.00 46.61 46.85 24,834,416 +0.14(+0.31%)
Mar 15, 2012 46.76 46.91 46.47 46.71 13,988,881 +0.07(+0.15%)
Mar 14, 2012 46.42 46.96 46.34 46.64 21,117,698 +0.19(+0.40%)
Mar 13, 2012 45.96 46.48 45.95 46.45 16,622,426 +0.72(+1.57%)
Mar 12, 2012 45.80 45.98 45.45 45.73 10,619,361 -0.06(-0.13%)
Mar 09, 2012 45.55 46.04 45.43 45.79 17,079,418 +0.44(+0.96%)
Mar 08, 2012 45.12 45.58 45.03 45.35 14,751,862 +0.43(+0.96%)
Mar 07, 2012 44.27 45.09 44.04 44.92 17,224,590 +0.83(+1.88%)
Mar 06, 2012 44.24 44.73 43.64 44.09 19,757,644 -0.39(-0.89%)
Mar 05, 2012 44.57 44.64 44.06 44.49 12,904,451 -0.23(-0.51%)
Mar 02, 2012 44.90 44.94 44.52 44.72 9,375,706 -0.13(-0.29%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.