QCOM: QUALCOMM Incorporated Historical Data

2020 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 102.3013

CLOSE 102.3121

Low

LOW 58

High

HIGH 161.07

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2020	89.05	89.81	88.08	88.69
01/03/2020	87.26	87.64	86.44	87.02
01/06/2020	85.91	86.55	85.54	86.51
01/07/2020	87.04	89.49	86.91	88.97
01/08/2020	88.9	89.47	87.92	88.71
01/09/2020	89.66	90.72	88.83	89.91
01/10/2020	90.51	92.39	89.87	90.26
01/13/2020	91.05	92.73	90.55	90.97
01/14/2020	91.13	91.61	90.29	90.56
01/15/2020	90.75	91.18	89.25	89.67
01/16/2020	90.22	92.23	89.82	91.79
01/17/2020	93	96.17	92.95	95.91
01/21/2020	95.33	95.72	93.42	94.54
01/22/2020	95.26	95.39	92.71	92.97
01/23/2020	92.85	92.95	91.46	92
01/24/2020	92.68	93.25	88.83	89.65
01/27/2020	87.3	88.22	86.45	87.05
01/28/2020	88.15	89.54	87.39	89.15
01/29/2020	88.66	89.02	87.35	88.23
01/30/2020	87.31	87.86	86.19	87.78
01/31/2020	87.05	87.17	85.04	85.31
02/03/2020	85.55	86.58	85.16	86.48
02/04/2020	88.25	88.95	87.37	88.93
02/05/2020	90.99	91.14	89.27	90.91
02/06/2020	88.06	90.78	86.19	90.61
02/07/2020	89.62	90.03	87.38	87.42
02/10/2020	86.78	88.64	86.5	88.6
02/11/2020	89.37	91.47	88.9	90
02/12/2020	91.65	92.44	91.29	91.72
02/13/2020	91.03	91.38	89.78	90.03
02/14/2020	90.55	90.8	88.79	89.6
02/18/2020	87.83	89	87.53	88.03
02/19/2020	88.92	90.62	88.65	90.56
02/20/2020	90.81	91.88	88.68	89.47
02/21/2020	88.56	89.03	86.33	87.03
02/24/2020	83.9	84.83	82.71	83.32
02/25/2020	83.94	84.4	79.64	80.22
02/26/2020	81	82.03	79.09	79.66
02/27/2020	77.13	78.19	75.33	75.94
02/28/2020	73.76	79.81	73.34	78.3
03/02/2020	79.02	80.71	77.13	80.56
03/03/2020	80.82	82.65	77.83	78.56
03/04/2020	79.12	81.91	78.05	81.8
03/05/2020	79.46	81.37	78.7	79.17
03/06/2020	76.33	78.08	75.83	77.47
03/09/2020	72.4	76.1	71.83	72.64
03/10/2020	74.8	79.04	74.16	78.89
03/11/2020	76.29	77.79	73.72	74.62
03/12/2020	69.52	72.53	67	67.02
03/13/2020	71.18	76.67	67.26	75.81
03/16/2020	68.28	71.17	64.46	64.48
03/17/2020	65.91	69.81	62.2	68.86
03/18/2020	63.56	65.56	58	61.19
03/19/2020	61.12	67.55	59.04	65
03/20/2020	65.03	67.98	60.79	60.91
03/23/2020	61.55	64.86	59.11	62.53
03/24/2020	66	67.62	62.19	65.46
03/25/2020	65.9	66.96	62.46	63.08
03/26/2020	64	69.66	63.25	68.98
03/27/2020	66.5	69.12	65.93	66.59
03/30/2020	67.19	69.5	66.06	69.03
03/31/2020	69.3	70.36	66.66	67.65
04/01/2020	65	68.7	65	65.9
04/02/2020	65.87	68.26	65.31	68.02
04/03/2020	67.68	68.69	64.55	65.23
04/06/2020	68.5	71.37	67.65	70.95
04/07/2020	73.66	74.9	70.86	72.73
04/08/2020	73.7	74.38	72.42	73.33
04/09/2020	74.62	74.84	70	71.58
04/13/2020	71.71	73.51	71.44	73.3
04/14/2020	75	77.67	74.97	77.55
04/15/2020	75.86	76.34	74.03	75.99
04/16/2020	76.86	77.69	75.38	76.85
04/17/2020	77.32	78.25	75.48	76.17
04/20/2020	75.02	76.23	74.1	74.31
04/21/2020	73.31	73.97	71.75	71.84
04/22/2020	73.79	75.34	72.75	74.68
04/23/2020	75	76.17	73.76	73.81
04/24/2020	73.92	76.11	73.66	76.04
04/27/2020	76.59	77.82	75.49	75.98
04/28/2020	77.11	77.78	75.16	75.29
04/29/2020	77.17	79.24	76.83	78.97
04/30/2020	80.27	80.87	77.28	78.67
05/01/2020	76.85	77.59	74.68	75.64
05/04/2020	75.16	75.94	74.09	75.68
05/05/2020	76.75	78.81	76.56	77.63
05/06/2020	78.81	80.14	78.52	78.87
05/07/2020	79.7	80.17	78.26	78.83
05/08/2020	79.7	81.09	79.36	80.56
05/11/2020	80.29	81.27	79.54	80.48
05/12/2020	81.29	81.79	78.4	78.42
05/13/2020	78.86	79.51	76.75	78
05/14/2020	77.5	80	76.47	79.87
05/15/2020	74.67	77.7	74.37	75.77
05/18/2020	77.27	80.18	77.21	79.94
05/19/2020	79.75	80.15	78	78.09
05/20/2020	79.96	81.96	79.69	80.63
05/21/2020	79.47	80.09	77.87	78
05/22/2020	78.26	78.76	77.29	78.7
05/26/2020	80.19	80.57	77.78	78.02
05/27/2020	78.27	79.32	76.16	79.29
05/28/2020	80.24	81.48	77.73	78.11
05/29/2020	78.7	81.2	77.9	80.88
06/01/2020	79.89	80.48	79.24	79.73
06/02/2020	79.93	84.88	79.91	84.63
06/03/2020	84.95	85.95	83.62	84.11
06/04/2020	83.95	86.7	83.95	86.04
06/05/2020	88	89.48	87.82	88.55
06/08/2020	89	91.5	88.34	91.37
06/09/2020	90.23	90.39	89.06	89.75
06/10/2020	90.25	92.14	90.03	91.01
06/11/2020	88.62	89.06	83.91	84.02
06/12/2020	86.25	87.14	83.53	85.24
06/15/2020	83.67	86.57	83.1	86.39
06/16/2020	89.9	90.44	87.76	89.52
06/17/2020	90.68	91.09	89.3	89.94
06/18/2020	89.85	90.49	89.03	89.92
06/19/2020	89.87	90.25	87.54	88.81
06/22/2020	88.72	89.44	87.61	89.13
06/23/2020	90.14	90.61	89.11	89.35
06/24/2020	89.17	89.83	87.42	89.14
06/25/2020	88.7	89.46	87.32	88.96
06/26/2020	89.07	89.73	87.54	88.02
06/29/2020	88.21	89.15	86.68	89.01
06/30/2020	89.2	91.93	89	91.21
07/01/2020	91.01	91.3	89.58	89.78
07/02/2020	91.09	92.5	90.8	91.87
07/06/2020	93.21	93.75	92.1	92.92
07/07/2020	92.97	93.55	91.91	92.14
07/08/2020	93.27	93.6	92.34	93.53
07/09/2020	93.95	93.95	91.44	93.25
07/10/2020	93	93.52	91.56	92.51
07/13/2020	93.3	94.13	91.2	91.33
07/14/2020	90.86	92.62	89.2	92.38
07/15/2020	92.93	92.93	91.01	92.55
07/16/2020	91.26	91.75	90.68	91.2
07/17/2020	91.68	92.46	91	92.23
07/20/2020	92.19	93.27	91.3	93.17
07/21/2020	93.55	93.85	91.81	92.31
07/22/2020	92.74	93.29	91.67	92.6
07/23/2020	92.91	92.97	89.23	89.67
07/24/2020	89.21	90.29	87.51	88.89
07/27/2020	90.02	92.84	89.26	92.7
07/28/2020	92.17	92.59	90.57	91.45
07/29/2020	92.08	93.62	91.74	93.03
07/30/2020	102.42	107.69	100.7	107.19
07/31/2020	105.66	107.75	104.51	105.61
08/03/2020	107.4	113	107.03	109.59
08/04/2020	109.49	111.02	108.66	110.95
08/05/2020	111	112.46	110.08	111.39
08/06/2020	111.23	111.36	109.93	111.06
08/07/2020	110.01	111.05	106	108.25
08/10/2020	108.6	108.99	105.72	106.36
08/11/2020	106.2	112.01	104.74	108.83
08/12/2020	110.39	116.25	109.65	115.79
08/13/2020	116.2	116.2	112.77	113.41
08/14/2020	113.3	114.52	112.57	113.74
08/17/2020	113.29	114.49	110.63	112.18
08/18/2020	112.91	113.38	111.52	112.03
08/19/2020	112.33	113.47	110.75	111.04
08/20/2020	110	110.98	109.67	110.66
08/21/2020	110.23	113.15	109.95	113
08/24/2020	114.37	116	113.27	115.91
08/25/2020	116.11	117.1	114.44	115.95
08/26/2020	116.25	116.55	115.17	116.04
08/27/2020	116.43	118.18	115.35	116.02
08/28/2020	116.71	118.26	116.17	118.2
08/31/2020	118.33	121.06	118.12	119.1
09/01/2020	121.08	122.57	119.51	122.01
09/02/2020	123.26	123.93	121.81	123.18
09/03/2020	121.3	121.71	115.6	116.43
09/04/2020	115.69	117.82	112.38	115.97
09/08/2020	111.94	113.88	109.62	109.77
09/09/2020	113.48	115.77	112.3	114.02
09/10/2020	115.15	115.81	111.57	112.44
09/11/2020	113.38	114.85	112.4	113.42
09/14/2020	115.24	115.43	112.65	113.46
09/15/2020	114.94	117.81	114.79	116.58
09/16/2020	118	118	114.54	114.56
09/17/2020	111.92	115.7	111	114.88
09/18/2020	115.04	115.43	109.8	110.69
09/21/2020	109.16	112.14	108.3	111.92
09/22/2020	112.61	114.25	110.42	113.82
09/23/2020	113.64	113.93	110.07	110.57
09/24/2020	109.39	113.29	109.24	112.19
09/25/2020	113.55	115.75	111.8	114.5
09/28/2020	115.96	118.74	114.92	118.47
09/29/2020	118.14	119.25	117.2	117.38
09/30/2020	117.5	119.26	116.92	117.68
10/01/2020	119.93	120.21	117.7	119.52
10/02/2020	116.78	118.66	115.43	115.47
10/05/2020	116.9	120.65	116.73	120.52
10/06/2020	120.45	122.52	119.1	119.54
10/07/2020	121.24	123.36	120.65	123.03
10/08/2020	124	124.43	121.84	122.34
10/09/2020	123.93	125.89	122.79	124.87
10/12/2020	127.7	127.7	124.95	126.69
10/13/2020	127.47	128.18	125.4	127.46
10/14/2020	129.08	132.42	128.93	129.88
10/15/2020	127.3	129.14	126.65	128.58
10/16/2020	129.7	130.19	127.74	129.03
10/19/2020	130.13	131.96	127.7	128.42
10/20/2020	129.18	129.33	127.51	128.3
10/21/2020	128.04	130.42	126.37	128.55
10/22/2020	129.51	129.59	126.86	128.38
10/23/2020	128.59	129.1	127.1	128.88
10/26/2020	127.53	128.67	124.4	126.2
10/27/2020	126.51	126.96	125.19	125.91
10/28/2020	123.5	123.82	121.05	121.58
10/29/2020	122.06	127.69	121.89	126.44
10/30/2020	123.68	125.25	121.6	123.36
11/02/2020	124.5	126.17	122.41	123.97
11/03/2020	125.44	126.92	124.69	125.45
11/04/2020	129.32	129.57	126.07	128.97
11/05/2020	145.82	148.8	141.83	145.41
11/06/2020	146.01	146.23	143.96	145.01
11/09/2020	149.41	149.41	142.44	142.61
11/10/2020	140.15	143.17	138.53	140.11
11/11/2020	144.5	148.09	144	147.69
11/12/2020	147.57	148.51	143.07	143.91
11/13/2020	145.54	146.25	143.23	144.26
11/16/2020	145.2	149.25	144.55	149.07
11/17/2020	149.02	149.85	147.18	148.74
11/18/2020	149.24	153.33	146.91	147.05
11/19/2020	146.56	149.3	145.46	147.53
11/20/2020	148.28	149.1	145.94	146.03
11/23/2020	142.35	147	141.88	143.82
11/24/2020	143.39	146.33	141.11	145.93
11/25/2020	145.95	147.49	144.04	144.08
11/27/2020	145.49	146.43	143.7	143.83
11/30/2020	144.63	147.29	144.05	147.17
12/01/2020	148.79	152.39	147.79	151.26
12/02/2020	150.51	151.49	149.62	149.98
12/03/2020	151.04	152.77	149.64	149.91
12/04/2020	150.3	158.09	150	157.62
12/07/2020	158.55	158.97	156.71	158.02
12/08/2020	157.46	159.29	155.87	158.8
12/09/2020	158.6	161.07	155.55	156.02
12/10/2020	154.42	157.85	152.73	155.75
12/11/2020	149.24	150.27	141.89	144.28
12/14/2020	144.9	147.75	143.33	146.29
12/15/2020	149.37	149.92	147.1	148.36
12/16/2020	149.14	150.44	146.71	149.74
12/17/2020	150.87	151.23	148.38	149.53
12/18/2020	150.79	150.79	146.12	147.42
12/21/2020	145.01	147.36	144.41	146.8
12/22/2020	146.61	147.03	144.72	146.34
12/23/2020	147.63	151.54	146.87	146.96
12/24/2020	147.8	148.9	147.2	148.79
12/28/2020	150.62	151.07	147.44	147.74
12/29/2020	148.97	148.99	147.03	148.49
12/30/2020	149.12	151.61	148.92	149.95
12/31/2020	150.32	152.56	150.1	152.34

Menu

Create your free account now!

QCOM: QUALCOMM Incorporated Historical Data

2020 Historical Chart

Average

Low

High