QUALCOMM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	149.88	151.46	149.28	150.70	150.70	0.95%	2,084
Dec 4, 2025	149.62	149.70	148.18	149.28	149.28	1.26%	4,579
Dec 3, 2025	145.92	148.00	145.76	147.42	146.66	1.33%	2,113
Dec 2, 2025	145.38	146.78	143.18	145.48	144.73	0.82%	3,869
Dec 1, 2025	144.60	144.60	142.32	144.30	143.55	0.01%	1,502
Nov 28, 2025	143.66	144.28	142.00	144.28	143.53	0.22%	3,741
Nov 27, 2025	143.50	143.96	142.06	143.96	143.21	0.90%	331
Nov 26, 2025	140.94	142.82	140.94	142.68	141.94	0.98%	2,077
Nov 25, 2025	142.30	142.30	140.00	141.30	140.57	-1.94%	2,894
Nov 24, 2025	142.86	144.68	141.04	144.10	143.35	2.65%	3,709
Nov 21, 2025	137.20	140.38	136.62	140.38	139.65	-2.31%	6,102
Nov 20, 2025	146.98	146.98	143.70	143.70	142.96	0.15%	9,703
Nov 19, 2025	142.34	144.72	141.26	143.48	142.74	1.40%	2,202
Nov 18, 2025	142.54	143.52	139.56	141.50	140.77	-2.90%	4,783
Nov 17, 2025	150.60	151.00	145.72	145.72	144.97	-3.45%	4,199
Nov 14, 2025	149.52	151.20	146.78	150.92	150.14	0.45%	4,792
Nov 13, 2025	152.58	153.50	150.00	150.24	149.46	-1.26%	5,247
Nov 12, 2025	150.22	152.70	149.90	152.16	151.37	1.64%	1,274
Nov 11, 2025	147.68	150.24	146.76	149.70	148.93	1.46%	1,761
Nov 10, 2025	149.38	150.56	147.20	147.54	146.78	0.65%	1,862
Nov 7, 2025	150.28	150.40	146.58	146.58	145.82	-1.00%	3,164
Nov 6, 2025	151.68	154.46	148.06	148.06	147.29	-3.79%	6,091
Nov 5, 2025	150.02	154.26	149.74	153.90	153.10	0.76%	4,497
Nov 4, 2025	154.52	156.00	152.74	152.74	151.95	-1.98%	3,390
Nov 3, 2025	158.00	159.10	155.68	155.82	155.01	-1.04%	4,250
Oct 31, 2025	155.50	157.72	153.84	157.46	156.65	1.47%	10,417
Oct 30, 2025	154.72	155.36	153.18	155.18	154.38	0.08%	3,962
Oct 29, 2025	157.76	157.76	154.54	155.06	154.26	-0.64%	3,916
Oct 28, 2025	161.92	162.82	154.08	156.06	155.25	-4.80%	11,575
Oct 27, 2025	147.12	175.14	144.88	163.92	163.07	12.24%	12,185
Oct 24, 2025	146.88	147.92	145.80	146.04	145.28	-0.37%	974
Oct 23, 2025	146.52	146.60	144.80	146.58	145.82	1.43%	523
Oct 22, 2025	145.18	145.70	143.52	144.52	143.77	-0.18%	1,154
Oct 21, 2025	143.22	144.84	143.00	144.78	144.03	1.54%	324
Oct 20, 2025	140.86	142.58	139.08	142.58	141.84	2.49%	6,366
Oct 17, 2025	138.70	140.54	136.82	139.12	138.40	-1.47%	3,213
Oct 16, 2025	140.46	141.44	140.28	141.20	140.47	1.86%	6,784
Oct 15, 2025	140.44	141.14	138.62	138.62	137.90	-1.11%	1,491
Oct 14, 2025	137.80	140.46	137.04	140.18	139.45	0.86%	2,325
Oct 13, 2025	136.50	139.06	134.80	138.98	138.26	1.06%	19,998
Oct 10, 2025	143.84	143.84	136.00	137.52	136.81	-3.06%	13,303
Oct 9, 2025	144.50	144.74	141.86	141.86	141.13	-2.10%	2,037
Oct 8, 2025	142.78	144.90	141.42	144.90	144.15	1.00%	2,454
Oct 7, 2025	143.92	147.16	143.46	143.46	142.72	-0.80%	1,746
Oct 6, 2025	145.04	146.44	143.42	144.62	143.87	-0.32%	2,121
Oct 3, 2025	144.64	145.76	143.84	145.08	144.33	1.34%	2,212
Oct 2, 2025	141.98	144.16	141.98	143.16	142.42	1.84%	4,186
Oct 1, 2025	140.94	142.66	140.02	140.58	139.85	-0.86%	4,830
Sep 30, 2025	141.12	141.96	140.46	141.80	141.07	0.31%	1,987
Sep 29, 2025	145.02	145.78	141.24	141.36	140.63	-2.09%	2,475