Qualcomm Incorporated (QCOM) Historical Stock Data
174.81 ↑0.46 (0.26%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, QCOM is up 0.18% a day on average. There have been 17 days where Qualcomm Incorporated closed green and 13 days where QCOM closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-05 | 174.74 | 174.81 | ↑$0.07 (0.04%) | 174.50 | 177.25 | 8.40M |
| 2025-12-04 | 174.33 | 174.35 | ↑$0.02 (0.01%) | 173.23 | 174.93 | 7.24M |
| 2025-12-03 | 170.90 | 175.07 | ↑$4.17 (2.44%) | 170.35 | 175.09 | 7.62M |
| 2025-12-02 | 168.75 | 170.70 | ↑$1.95 (1.16%) | 167.64 | 171.17 | 9.16M |
| 2025-12-01 | 165.91 | 168.04 | ↑$2.13 (1.28%) | 165.50 | 169.03 | 6.82M |
| 2025-11-28 | 165.03 | 168.09 | ↑$3.06 (1.85%) | 164.13 | 168.19 | 5.07M |
| 2025-11-26 | 164.12 | 165.14 | ↑$1.02 (0.62%) | 163.15 | 166.25 | 7.97M |
| 2025-11-25 | 163.99 | 163.30 | ↓$0.69 (-0.42%) | 161.87 | 164.97 | 7.76M |
| 2025-11-24 | 164.37 | 165.06 | ↑$0.69 (0.42%) | 163.72 | 166.94 | 12.07M |
| 2025-11-21 | 160.75 | 163.30 | ↑$2.55 (1.59%) | 159.10 | 165.27 | 10.81M |
| 2025-11-20 | 167.13 | 159.59 | ↓$7.54 (-4.51%) | 158.85 | 168.88 | 12.07M |
| 2025-11-19 | 164.69 | 166.11 | ↑$1.42 (0.86%) | 164.11 | 167.51 | 8.17M |
| 2025-11-18 | 164.89 | 165.06 | ↑$0.17 (0.10%) | 161.39 | 166.79 | 11.07M |
| 2025-11-17 | 172.80 | 166.75 | ↓$6.05 (-3.50%) | 165.17 | 174.84 | 10.21M |
| 2025-11-14 | 171.78 | 173.98 | ↑$2.20 (1.28%) | 171.40 | 175.69 | 7.95M |
| 2025-11-13 | 176.63 | 174.50 | ↓$2.13 (-1.21%) | 173.03 | 178.83 | 9.52M |
| 2025-11-12 | 175.00 | 176.67 | ↑$1.67 (0.95%) | 174.88 | 177.42 | 8.78M |
| 2025-11-11 | 171.00 | 173.98 | ↑$2.98 (1.74%) | 171.00 | 175.98 | 8.42M |
| 2025-11-10 | 173.76 | 171.57 | ↓$2.19 (-1.26%) | 169.50 | 174.80 | 10.13M |
| 2025-11-07 | 172.73 | 170.89 | ↓$1.84 (-1.06%) | 168.25 | 174.25 | 10.61M |
| 2025-11-06 | 177.80 | 173.20 | ↓$4.60 (-2.59%) | 170.06 | 178.51 | 16.18M |
| 2025-11-05 | 174.76 | 179.72 | ↑$4.96 (2.84%) | 174.32 | 183.43 | 18.78M |
| 2025-11-04 | 177.48 | 172.84 | ↓$4.64 (-2.61%) | 172.29 | 179.34 | 12.30M |
| 2025-11-03 | 182.95 | 180.72 | ↓$2.23 (-1.22%) | 179.09 | 183.45 | 8.53M |
| 2025-10-31 | 178.52 | 180.90 | ↑$2.38 (1.33%) | 176.83 | 182.15 | 9.45M |
| 2025-10-30 | 178.68 | 177.26 | ↓$1.42 (-0.79%) | 177.19 | 179.88 | 7.86M |
| 2025-10-29 | 182.00 | 178.67 | ↓$3.33 (-1.83%) | 178.20 | 183.49 | 11.60M |
| 2025-10-28 | 183.93 | 181.03 | ↓$2.90 (-1.57%) | 179.41 | 185.91 | 20.28M |
| 2025-10-27 | 168.95 | 187.68 | ↑$18.73 (11.09%) | 168.82 | 205.95 | 81.72M |
| 2025-10-24 | 171.69 | 168.94 | ↓$2.75 (-1.60%) | 168.47 | 172.42 | 6.25M |
Create an account or log in to view more rows.
$QCOM added!
$QCOM Wish I shorted
$QCOM the end is near
$QCOM how long until we take off?
$QCOM Time to buy here
$QCOM I like it
$QCOM this will breakout Monday
$QCOM going green
$QCOM When in doubt
zoom out. ??
$QCOM We will not sell!