QCOM
QUALCOMM Incorporated
20:00:00
226.11 $
0.0000 (%0.00)
Previous Close: 212.97
Day Low₺214.73
Day High₺229.42
QCOM: QUALCOMM Incorporated Historical Data
2022 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 139.4608
CLOSE 139.3736
Low
LOW 101.93
High
HIGH 193.58
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/03/2022 | 182.91 | 186.88 | 182.24 | 186.21 |
| 01/04/2022 | 187 | 188.93 | 181.01 | 187.23 |
| 01/05/2022 | 186.5 | 193.58 | 184.73 | 186.5 |
| 01/06/2022 | 184.52 | 188.47 | 183 | 185.95 |
| 01/07/2022 | 186.6 | 188.36 | 180.12 | 180.41 |
| 01/10/2022 | 178.27 | 180 | 173.76 | 179.68 |
| 01/11/2022 | 179.19 | 185.65 | 177.22 | 185.4 |
| 01/12/2022 | 186.6 | 189.46 | 185.19 | 186.42 |
| 01/13/2022 | 188.7 | 191.58 | 183.29 | 183.89 |
| 01/14/2022 | 182.8 | 190.09 | 182.01 | 188.69 |
| 01/18/2022 | 185.87 | 186 | 178.27 | 178.86 |
| 01/19/2022 | 180.57 | 181.21 | 172.27 | 172.47 |
| 01/20/2022 | 174.53 | 174.99 | 166.29 | 166.5 |
| 01/21/2022 | 166.24 | 172.04 | 164.57 | 164.93 |
| 01/24/2022 | 162.18 | 170.82 | 158.6 | 170.07 |
| 01/25/2022 | 166.17 | 170.32 | 161.2 | 165.45 |
| 01/26/2022 | 168.58 | 174.55 | 163.9 | 167 |
| 01/27/2022 | 169.31 | 171.45 | 160.61 | 161.2 |
| 01/28/2022 | 162.01 | 166.94 | 157.38 | 166.81 |
| 01/31/2022 | 167.06 | 175.95 | 165.8 | 175.76 |
| 02/01/2022 | 176.44 | 177.43 | 173.11 | 177.13 |
| 02/02/2022 | 180.94 | 188.64 | 180.26 | 188.2 |
| 02/03/2022 | 180.8 | 192.1 | 177.29 | 179.1 |
| 02/04/2022 | 178.99 | 182.41 | 176.81 | 179.47 |
| 02/07/2022 | 179.67 | 180.65 | 174.44 | 175.09 |
| 02/08/2022 | 174.31 | 179.29 | 173.98 | 178.59 |
| 02/09/2022 | 181.4 | 184 | 178.95 | 183.95 |
| 02/10/2022 | 179.4 | 181.99 | 173.45 | 174.07 |
| 02/11/2022 | 174.7 | 175.48 | 163.55 | 164.64 |
| 02/14/2022 | 165.35 | 167.85 | 162.48 | 165.13 |
| 02/15/2022 | 169 | 173.96 | 168.25 | 173 |
| 02/16/2022 | 170.68 | 173.21 | 168.26 | 172.6 |
| 02/17/2022 | 169.88 | 170.77 | 166.7 | 166.8 |
| 02/18/2022 | 167.47 | 170.45 | 164.24 | 167.64 |
| 02/22/2022 | 164.06 | 169.96 | 163.6 | 165.89 |
| 02/23/2022 | 166.65 | 169.16 | 161.32 | 161.62 |
| 02/24/2022 | 156.89 | 168.36 | 155.79 | 167.98 |
| 02/25/2022 | 167.61 | 171.09 | 165.6 | 170.93 |
| 02/28/2022 | 168.3 | 172.99 | 168.2 | 171.99 |
| 03/01/2022 | 170.96 | 171.84 | 161.72 | 163.69 |
| 03/02/2022 | 165.25 | 170.49 | 164.35 | 169.25 |
| 03/03/2022 | 170.67 | 170.83 | 164.5 | 165.35 |
| 03/04/2022 | 163.85 | 166.07 | 159.89 | 162.26 |
| 03/07/2022 | 162.32 | 163.16 | 150 | 150.1 |
| 03/08/2022 | 150.66 | 158.34 | 147.88 | 150.76 |
| 03/09/2022 | 156.01 | 158.48 | 154.17 | 157.11 |
| 03/10/2022 | 154.04 | 155.3 | 150.33 | 154.71 |
| 03/11/2022 | 157.95 | 158.32 | 152.02 | 152.34 |
| 03/14/2022 | 150.8 | 151.29 | 140.47 | 141.29 |
| 03/15/2022 | 142.5 | 144.43 | 139.05 | 144.21 |
| 03/16/2022 | 146.97 | 151.56 | 143.57 | 150.45 |
| 03/17/2022 | 149.19 | 152.94 | 146.58 | 152.83 |
| 03/18/2022 | 152.52 | 156.03 | 149.01 | 153.99 |
| 03/21/2022 | 153.99 | 157.71 | 152.81 | 155.59 |
| 03/22/2022 | 155.45 | 159.94 | 154.77 | 157.61 |
| 03/23/2022 | 156.11 | 157.21 | 152.58 | 152.87 |
| 03/24/2022 | 154.3 | 158.56 | 153.59 | 158.46 |
| 03/25/2022 | 157.97 | 158.46 | 155.18 | 157.97 |
| 03/28/2022 | 156.5 | 158.5 | 154.05 | 158.45 |
| 03/29/2022 | 161.21 | 161.3 | 156.65 | 161.07 |
| 03/30/2022 | 159.39 | 160.27 | 151.79 | 152.73 |
| 03/31/2022 | 152.89 | 155.14 | 151.03 | 152.82 |
| 04/01/2022 | 151.94 | 152.87 | 142.56 | 146.99 |
| 04/04/2022 | 147.74 | 154.13 | 146.66 | 153.81 |
| 04/05/2022 | 151.81 | 152.01 | 145.27 | 145.46 |
| 04/06/2022 | 142.9 | 143 | 137.46 | 139.28 |
| 04/07/2022 | 139.79 | 141.49 | 136.92 | 139.22 |
| 04/08/2022 | 138.54 | 139.96 | 136.36 | 136.69 |
| 04/11/2022 | 134.29 | 137.61 | 133.69 | 135.36 |
| 04/12/2022 | 137.92 | 140.16 | 135.5 | 136.09 |
| 04/13/2022 | 137.54 | 142.59 | 136.48 | 140.5 |
| 04/14/2022 | 141.05 | 141.56 | 136.68 | 136.91 |
| 04/18/2022 | 135.62 | 140.35 | 135.56 | 139.32 |
| 04/19/2022 | 138.83 | 141.4 | 137.54 | 141.05 |
| 04/20/2022 | 143.21 | 144.81 | 140.06 | 140.34 |
| 04/21/2022 | 142.34 | 143.64 | 135.26 | 136.11 |
| 04/22/2022 | 136.13 | 137.33 | 132.65 | 132.81 |
| 04/25/2022 | 131.32 | 136.81 | 130.91 | 136.56 |
| 04/26/2022 | 135.02 | 136.35 | 132.63 | 133.5 |
| 04/27/2022 | 130.82 | 138.11 | 130.66 | 135.1 |
| 04/28/2022 | 142.87 | 151.2 | 139.13 | 148.19 |
| 04/29/2022 | 145.81 | 147.5 | 139.52 | 139.69 |
| 05/02/2022 | 140.6 | 145.66 | 139.16 | 145.27 |
| 05/03/2022 | 144.71 | 145.69 | 142.76 | 144.26 |
| 05/04/2022 | 144.58 | 149.5 | 140.35 | 149.05 |
| 05/05/2022 | 146.98 | 146.98 | 139.18 | 141.64 |
| 05/06/2022 | 141.25 | 144.1 | 137.88 | 140.58 |
| 05/09/2022 | 137.99 | 140.11 | 134.06 | 134.92 |
| 05/10/2022 | 139.5 | 139.8 | 134.63 | 136.81 |
| 05/11/2022 | 135.03 | 138.29 | 131.89 | 132.3 |
| 05/12/2022 | 131 | 133.06 | 127.82 | 131.77 |
| 05/13/2022 | 134.29 | 135.99 | 132.5 | 134.93 |
| 05/16/2022 | 133.98 | 135.98 | 132 | 133.91 |
| 05/17/2022 | 137.25 | 140 | 136.7 | 139.69 |
| 05/18/2022 | 136.83 | 137.28 | 129.88 | 130.45 |
| 05/19/2022 | 130.45 | 133.39 | 129.48 | 130.57 |
| 05/20/2022 | 132.88 | 133.29 | 125.86 | 131.6 |
| 05/23/2022 | 129.95 | 132.43 | 128.15 | 132.12 |
| 05/24/2022 | 130.34 | 130.34 | 126.05 | 128.53 |
| 05/25/2022 | 127.8 | 132.07 | 127.25 | 131.23 |
| 05/26/2022 | 130.01 | 136 | 129.86 | 134.84 |
| 05/27/2022 | 136.1 | 140.14 | 136.1 | 139.76 |
| 05/31/2022 | 139.5 | 143.97 | 137.44 | 143.22 |
| 06/01/2022 | 142.55 | 143.91 | 138.17 | 140.02 |
| 06/02/2022 | 140.26 | 146.25 | 139.7 | 146.2 |
| 06/03/2022 | 142.18 | 143.44 | 140.61 | 141.22 |
| 06/06/2022 | 144.95 | 144.97 | 139.92 | 140.44 |
| 06/07/2022 | 139.13 | 142.15 | 138.49 | 141.89 |
| 06/08/2022 | 140.75 | 141.76 | 137.45 | 138.96 |
| 06/09/2022 | 137.77 | 140.44 | 136.69 | 136.71 |
| 06/10/2022 | 134.75 | 136.06 | 132.42 | 133.2 |
| 06/13/2022 | 130.59 | 131.35 | 126.6 | 128.66 |
| 06/14/2022 | 130.21 | 131.93 | 128.82 | 130.26 |
| 06/15/2022 | 131.67 | 133.28 | 128.21 | 131.03 |
| 06/16/2022 | 126.26 | 126.65 | 119.03 | 120.82 |
| 06/17/2022 | 121.42 | 122.83 | 118.36 | 120.99 |
| 06/21/2022 | 123.77 | 126.12 | 123.72 | 124.39 |
| 06/22/2022 | 121.8 | 123.66 | 120.36 | 122.16 |
| 06/23/2022 | 122.75 | 122.93 | 118.23 | 120.09 |
| 06/24/2022 | 122.38 | 125.37 | 121.76 | 125.1 |
| 06/27/2022 | 126.2 | 130.04 | 125.44 | 127.18 |
| 06/28/2022 | 129.78 | 136.45 | 126.6 | 131.6 |
| 06/29/2022 | 130.08 | 131.57 | 126.9 | 130.23 |
| 06/30/2022 | 127.61 | 130.09 | 125.33 | 127.74 |
| 07/01/2022 | 125.75 | 126.76 | 122.1 | 123.53 |
| 07/05/2022 | 121.1 | 126.17 | 120.36 | 125.83 |
| 07/06/2022 | 126.06 | 128.23 | 125.06 | 127.06 |
| 07/07/2022 | 130.65 | 134.71 | 130.26 | 134.4 |
| 07/08/2022 | 132.52 | 136.39 | 131.62 | 136.01 |
| 07/11/2022 | 133.59 | 134.6 | 131.32 | 132.24 |
| 07/12/2022 | 133.74 | 135.35 | 131.96 | 132.95 |
| 07/13/2022 | 130.55 | 136.78 | 130.52 | 135.64 |
| 07/14/2022 | 134.94 | 142.35 | 133.85 | 141.9 |
| 07/15/2022 | 143.76 | 145.48 | 142.03 | 144.37 |
| 07/18/2022 | 145.97 | 146.43 | 140.82 | 141.69 |
| 07/19/2022 | 144.14 | 148.47 | 143.18 | 147.37 |
| 07/20/2022 | 147.43 | 152.33 | 146.62 | 151.71 |
| 07/21/2022 | 152.88 | 155.92 | 150.63 | 155.86 |
| 07/22/2022 | 155.66 | 156.66 | 152.35 | 153.7 |
| 07/25/2022 | 152.8 | 154.04 | 151.67 | 153.25 |
| 07/26/2022 | 152.62 | 152.7 | 149.81 | 149.97 |
| 07/27/2022 | 151.53 | 154.8 | 150.55 | 153.42 |
| 07/28/2022 | 149.78 | 149.99 | 143 | 146.45 |
| 07/29/2022 | 144.6 | 145.31 | 140.67 | 145.06 |
| 08/01/2022 | 144.31 | 149.46 | 144.07 | 147.43 |
| 08/02/2022 | 145.69 | 149.4 | 144.84 | 147.03 |
| 08/03/2022 | 147.66 | 150.34 | 146.59 | 149.16 |
| 08/04/2022 | 148.68 | 151.16 | 147.71 | 151.01 |
| 08/05/2022 | 148.57 | 151.28 | 147.67 | 150.21 |
| 08/08/2022 | 149.81 | 151.19 | 146.55 | 147.81 |
| 08/09/2022 | 145.59 | 146.5 | 141.31 | 142.51 |
| 08/10/2022 | 145.85 | 147.18 | 143.69 | 146.99 |
| 08/11/2022 | 148.31 | 151.64 | 147.02 | 147.83 |
| 08/12/2022 | 148 | 151.47 | 147.18 | 151.29 |
| 08/15/2022 | 150.32 | 152.7 | 148.4 | 152.13 |
| 08/16/2022 | 151.45 | 152.49 | 148.85 | 150.03 |
| 08/17/2022 | 148.23 | 149.63 | 146.36 | 148.53 |
| 08/18/2022 | 148.07 | 152.91 | 147.76 | 151.38 |
| 08/19/2022 | 149.29 | 150.38 | 146.9 | 147.6 |
| 08/22/2022 | 145.3 | 145.81 | 141.1 | 141.61 |
| 08/23/2022 | 142.09 | 143.61 | 140.56 | 140.72 |
| 08/24/2022 | 140.25 | 141.71 | 138.61 | 141.31 |
| 08/25/2022 | 142.34 | 147 | 142.02 | 146.25 |
| 08/26/2022 | 146.16 | 147.36 | 138.05 | 138.38 |
| 08/29/2022 | 137.81 | 139.13 | 136.11 | 137.08 |
| 08/30/2022 | 137.8 | 138.3 | 132.94 | 134.41 |
| 08/31/2022 | 133.79 | 134.17 | 131.3 | 132.27 |
| 09/01/2022 | 129.98 | 130.13 | 126.08 | 129.92 |
| 09/02/2022 | 131.64 | 132.67 | 127.56 | 128.48 |
| 09/06/2022 | 128.84 | 129.52 | 126.21 | 126.67 |
| 09/07/2022 | 127.47 | 129.78 | 126.37 | 128.6 |
| 09/08/2022 | 127.47 | 129.8 | 125.9 | 128.85 |
| 09/09/2022 | 130.68 | 132.61 | 130.31 | 132.05 |
| 09/12/2022 | 133 | 134.22 | 132.32 | 133 |
| 09/13/2022 | 128.38 | 129.9 | 124.49 | 124.93 |
| 09/14/2022 | 126.27 | 127.9 | 125.5 | 127.53 |
| 09/15/2022 | 126.7 | 128.08 | 124.23 | 124.98 |
| 09/16/2022 | 124.12 | 125.74 | 123.05 | 124.95 |
| 09/19/2022 | 123.62 | 127.18 | 123.41 | 126.65 |
| 09/20/2022 | 125.74 | 126.55 | 123.89 | 124.77 |
| 09/21/2022 | 125.44 | 129.79 | 124.5 | 124.62 |
| 09/22/2022 | 124.75 | 125.16 | 122.47 | 123.68 |
| 09/23/2022 | 122.34 | 122.68 | 119.05 | 121.19 |
| 09/26/2022 | 121.54 | 123.18 | 119.59 | 119.74 |
| 09/27/2022 | 121.56 | 122.68 | 118.75 | 120.34 |
| 09/28/2022 | 118.58 | 120.45 | 117.78 | 118.93 |
| 09/29/2022 | 117.28 | 117.47 | 113.46 | 114.84 |
| 09/30/2022 | 113.76 | 116.28 | 112.92 | 112.98 |
| 10/03/2022 | 114.99 | 118.32 | 113.67 | 117.22 |
| 10/04/2022 | 120.4 | 122.45 | 120.32 | 122.37 |
| 10/05/2022 | 120.88 | 125.56 | 120.53 | 124.89 |
| 10/06/2022 | 124.51 | 127.21 | 124.4 | 125.28 |
| 10/07/2022 | 122.62 | 124.11 | 120.32 | 120.91 |
| 10/10/2022 | 120.59 | 121.04 | 113.45 | 114.6 |
| 10/11/2022 | 112 | 112.49 | 108.65 | 110.03 |
| 10/12/2022 | 110.32 | 110.8 | 108.38 | 108.64 |
| 10/13/2022 | 105.38 | 115.2 | 104.66 | 112.86 |
| 10/14/2022 | 114.63 | 114.99 | 109.79 | 109.95 |
| 10/17/2022 | 113.92 | 114.48 | 110.61 | 111.59 |
| 10/18/2022 | 114.95 | 116.09 | 109.54 | 111.21 |
| 10/19/2022 | 110.86 | 113.67 | 110.75 | 112.85 |
| 10/20/2022 | 113.17 | 116.09 | 111.72 | 111.98 |
| 10/21/2022 | 111.75 | 115.99 | 111.02 | 115.74 |
| 10/24/2022 | 116.34 | 117.02 | 114.24 | 116.38 |
| 10/25/2022 | 116.57 | 119.94 | 116.23 | 119.17 |
| 10/26/2022 | 118.04 | 120.74 | 116.16 | 118.11 |
| 10/27/2022 | 119.32 | 120.6 | 114.38 | 114.7 |
| 10/28/2022 | 114.17 | 119.45 | 112.33 | 119.21 |
| 10/31/2022 | 118.13 | 118.38 | 115.4 | 117.66 |
| 11/01/2022 | 119.74 | 120.63 | 116.75 | 117.33 |
| 11/02/2022 | 118.71 | 118.79 | 112.25 | 112.5 |
| 11/03/2022 | 104.38 | 106.5 | 101.93 | 103.88 |
| 11/04/2022 | 106.61 | 107.5 | 104.33 | 106.69 |
| 11/07/2022 | 107.48 | 110.28 | 106.26 | 110.09 |
| 11/08/2022 | 111.57 | 114.89 | 109.92 | 112.54 |
| 11/09/2022 | 111.46 | 113.51 | 110.27 | 110.43 |
| 11/10/2022 | 115.91 | 121 | 114.53 | 120.68 |
| 11/11/2022 | 118.99 | 122.16 | 118.99 | 121.43 |
| 11/14/2022 | 120.74 | 123.21 | 120.26 | 120.8 |
| 11/15/2022 | 125.65 | 128.13 | 123.42 | 126.02 |
| 11/16/2022 | 123.2 | 123.84 | 119.96 | 120.73 |
| 11/17/2022 | 118.95 | 123.12 | 118.71 | 122.86 |
| 11/18/2022 | 124.04 | 124.49 | 122.13 | 123.85 |
| 11/21/2022 | 121.09 | 122.5 | 120.1 | 120.2 |
| 11/22/2022 | 120.84 | 123.79 | 120.03 | 123.65 |
| 11/23/2022 | 123.54 | 127.04 | 123.29 | 125.15 |
| 11/25/2022 | 124.86 | 125.36 | 123.4 | 123.45 |
| 11/28/2022 | 122.16 | 123.45 | 118.85 | 119.54 |
| 11/29/2022 | 120.14 | 121.37 | 118.32 | 118.38 |
| 11/30/2022 | 118.75 | 126.6 | 118.07 | 126.49 |
| 12/01/2022 | 126.72 | 128.2 | 125.68 | 126.81 |
| 12/02/2022 | 123.71 | 125.82 | 123.12 | 125.66 |
| 12/05/2022 | 124.58 | 125.47 | 122.43 | 123.3 |
| 12/06/2022 | 122.82 | 123 | 118.57 | 119.78 |
| 12/07/2022 | 118.5 | 120.32 | 117.76 | 118.21 |
| 12/08/2022 | 118.98 | 122.35 | 118.18 | 121.75 |
| 12/09/2022 | 120.41 | 121.4 | 118.85 | 119.05 |
| 12/12/2022 | 116.06 | 121.25 | 116.06 | 121.21 |
| 12/13/2022 | 126.98 | 127.95 | 121.82 | 123.49 |
| 12/14/2022 | 124.23 | 126.58 | 120.1 | 121.71 |
| 12/15/2022 | 120.25 | 120.52 | 116.08 | 116.64 |
| 12/16/2022 | 116.08 | 116.66 | 113.35 | 114.53 |
| 12/19/2022 | 114.01 | 115.16 | 111.51 | 112.61 |
| 12/20/2022 | 111.4 | 112.78 | 111.1 | 112.1 |
| 12/21/2022 | 112.76 | 114.96 | 112.69 | 114.59 |
| 12/22/2022 | 112.57 | 112.59 | 107.38 | 110.68 |
| 12/23/2022 | 109.7 | 110.92 | 108.21 | 110.84 |
| 12/27/2022 | 109.75 | 110.69 | 108.89 | 109.46 |
| 12/28/2022 | 108.87 | 110.27 | 106.82 | 106.97 |
| 12/29/2022 | 108.35 | 110.66 | 108.11 | 109.84 |
| 12/30/2022 | 107.97 | 110.06 | 107.22 | 109.94 |