Qualcomm Incorporated (QCOM) Historical Stock Data
182.28 ↑0.43 (0.24%)
As of May 7, 2024, 10:34am EST.
Historical Data
In the past 30 trading days, QCOM is down -0.07% a day on average. There have been 13 days where Qualcomm Incorporated closed green and 17 days where QCOM closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-06 | 181.91 | 181.85 | ↓$0.06 (-0.03%) | 180.40 | 182.40 | 6.98M |
| 2024-05-03 | 182.24 | 179.64 | ↓$2.60 (-1.43%) | 177.80 | 183.19 | 10.04M |
| 2024-05-02 | 175.47 | 180.10 | ↑$4.63 (2.64%) | 175.29 | 181.69 | 25.89M |
| 2024-05-01 | 164.51 | 164.11 | ↓$0.40 (-0.24%) | 163.79 | 169.64 | 13.09M |
| 2024-04-30 | 169.23 | 165.85 | ↓$3.38 (-2.00%) | 165.81 | 169.24 | 6.91M |
| 2024-04-29 | 165.20 | 169.20 | ↑$4.00 (2.42%) | 165.20 | 169.27 | 6.62M |
| 2024-04-26 | 162.90 | 165.66 | ↑$2.76 (1.69%) | 162.51 | 166.52 | 7.14M |
| 2024-04-25 | 164.08 | 163.30 | ↓$0.78 (-0.48%) | 161.73 | 164.63 | 6.23M |
| 2024-04-24 | 163.87 | 163.63 | ↓$0.24 (-0.15%) | 162.00 | 165.93 | 6.13M |
| 2024-04-23 | 160.96 | 161.35 | ↑$0.39 (0.24%) | 159.68 | 162.26 | 6.61M |
| 2024-04-22 | 158.04 | 160.18 | ↑$2.14 (1.35%) | 157.16 | 161.64 | 7.85M |
| 2024-04-19 | 161.29 | 157.63 | ↓$3.66 (-2.27%) | 156.34 | 161.39 | 10.29M |
| 2024-04-18 | 162.36 | 161.44 | ↓$0.92 (-0.57%) | 159.86 | 164.10 | 9.21M |
| 2024-04-17 | 169.22 | 164.32 | ↓$4.90 (-2.90%) | 163.77 | 170.19 | 8.08M |
| 2024-04-16 | 169.50 | 168.58 | ↓$0.92 (-0.54%) | 167.45 | 169.57 | 6.39M |
| 2024-04-15 | 174.27 | 169.84 | ↓$4.43 (-2.54%) | 168.58 | 174.38 | 6.57M |
| 2024-04-12 | 172.28 | 171.29 | ↓$0.99 (-0.57%) | 170.96 | 173.39 | 8.21M |
| 2024-04-11 | 171.67 | 175.13 | ↑$3.46 (2.02%) | 170.50 | 175.63 | 6.26M |
| 2024-04-10 | 172.42 | 170.86 | ↓$1.56 (-0.90%) | 170.07 | 173.71 | 6.18M |
| 2024-04-09 | 175.27 | 175.57 | ↑$0.30 (0.17%) | 173.37 | 175.99 | 5.03M |
| 2024-04-08 | 172.93 | 173.62 | ↑$0.69 (0.40%) | 172.36 | 174.39 | 4.81M |
| 2024-04-05 | 170.18 | 171.53 | ↑$1.35 (0.79%) | 169.71 | 172.24 | 5.86M |
| 2024-04-04 | 175.00 | 169.76 | ↓$5.24 (-2.99%) | 169.41 | 175.95 | 9.03M |
| 2024-04-03 | 170.00 | 173.91 | ↑$3.91 (2.30%) | 169.33 | 173.96 | 6.94M |
| 2024-04-02 | 170.47 | 171.04 | ↑$0.57 (0.33%) | 169.28 | 171.40 | 7.44M |
| 2024-04-01 | 168.27 | 171.72 | ↑$3.45 (2.05%) | 168.21 | 172.80 | 6.68M |
| 2024-03-28 | 169.10 | 169.30 | ↑$0.20 (0.12%) | 167.98 | 169.89 | 5.32M |
| 2024-03-27 | 169.45 | 169.13 | ↓$0.32 (-0.19%) | 166.97 | 169.48 | 6.31M |
| 2024-03-26 | 168.05 | 167.07 | ↓$0.98 (-0.58%) | 167.00 | 169.42 | 5.29M |
| 2024-03-25 | 167.88 | 167.52 | ↓$0.36 (-0.21%) | 166.97 | 168.77 | 5.68M |
Create an account or log in to view more rows.
$QCOM the greatest stock of all time
will not bow to the shorts
oh yeah
$QCOM we finna be at the top yo
$QCOM the future is so bright .. I gotta wear shades..
$QCOM this stock has me so excited i cant sleep!!
$QCOM TRUST THE PROCESS! BUY AND HOLD! OUR TIME IS COMING$$$
$QCOM death cross will complete today
$QCOM It's happening!
$QCOM looks good
$QCOM buying this dip
$QCOM pump up the volume