Qualcomm Incorporated (QCOM) Historical Stock Data
165.72 ↑2.42 (1.48%)
As of April 26, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, QCOM is down -0.22% a day on average. There have been 14 days where Qualcomm Incorporated closed green and 16 days where QCOM closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-03-22 | 169.55 | 170.10 | ↑$0.55 (0.32%) | 169.30 | 171.90 | 5.65M |
| 2024-03-21 | 170.74 | 170.85 | ↑$0.11 (0.06%) | 169.63 | 172.92 | 8.50M |
| 2024-03-20 | 164.10 | 167.67 | ↑$3.57 (2.18%) | 163.83 | 168.17 | 5.99M |
| 2024-03-19 | 166.09 | 164.10 | ↓$1.99 (-1.20%) | 163.63 | 166.46 | 7.40M |
| 2024-03-18 | 170.91 | 166.92 | ↓$3.99 (-2.33%) | 166.35 | 171.46 | 6.65M |
| 2024-03-15 | 167.10 | 167.20 | ↑$0.10 (0.06%) | 165.85 | 168.77 | 16.41M |
| 2024-03-14 | 169.60 | 168.45 | ↓$1.15 (-0.68%) | 166.71 | 169.95 | 8.15M |
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