QUALCOMM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	174.74	177.25	174.50	174.81	174.81	0.26%	8,047,183
Dec 4, 2025	174.33	174.93	173.23	174.35	174.35	-0.41%	7,239,109
Dec 3, 2025	170.90	175.09	170.35	175.07	174.18	2.56%	7,606,539
Dec 2, 2025	168.75	171.17	167.64	170.70	169.83	1.58%	9,159,133
Dec 1, 2025	165.91	169.03	165.50	168.04	167.19	-0.03%	6,818,321
Nov 28, 2025	165.03	168.19	164.13	168.09	167.24	1.79%	5,068,827
Nov 26, 2025	164.12	166.25	163.15	165.14	164.30	1.13%	7,967,687
Nov 25, 2025	163.99	164.97	161.87	163.30	162.47	-1.07%	7,758,117
Nov 24, 2025	164.37	166.94	163.72	165.06	164.22	1.08%	12,070,083
Nov 21, 2025	160.75	165.27	159.10	163.30	162.47	2.32%	10,815,045
Nov 20, 2025	167.13	168.88	158.85	159.59	158.78	-3.93%	12,075,367
Nov 19, 2025	164.69	167.51	164.11	166.11	165.27	0.64%	8,176,450
Nov 18, 2025	164.89	166.79	161.39	165.06	164.22	-1.01%	11,073,247
Nov 17, 2025	172.80	174.84	165.17	166.75	165.90	-4.16%	10,211,090
Nov 14, 2025	171.78	175.69	171.40	173.98	173.10	-0.30%	7,949,889
Nov 13, 2025	176.63	178.83	173.03	174.50	173.61	-1.23%	9,526,052
Nov 12, 2025	175.00	177.42	174.88	176.67	175.77	1.55%	8,785,819
Nov 11, 2025	171.00	175.98	171.00	173.98	173.10	1.40%	8,419,074
Nov 10, 2025	173.76	174.80	169.50	171.57	170.70	0.40%	10,129,284
Nov 7, 2025	172.73	174.25	168.25	170.89	170.02	-1.33%	10,614,712
Nov 6, 2025	177.80	178.51	170.06	173.20	172.32	-3.63%	16,184,721
Nov 5, 2025	174.76	183.43	174.32	179.72	178.81	3.98%	18,845,528
Nov 4, 2025	177.48	179.34	172.29	172.84	171.96	-4.36%	12,323,606
Nov 3, 2025	182.95	183.45	179.09	180.72	179.80	-0.10%	8,535,148
Oct 31, 2025	178.52	182.15	176.83	180.90	179.98	2.05%	9,452,781
Oct 30, 2025	178.68	179.88	177.19	177.26	176.36	-0.79%	7,862,891
Oct 29, 2025	182.00	183.49	178.20	178.67	177.76	-1.30%	11,614,583
Oct 28, 2025	183.93	185.91	179.41	181.03	180.11	-3.54%	20,323,130
Oct 27, 2025	168.95	205.95	168.82	187.68	186.73	11.09%	81,799,263
Oct 24, 2025	171.69	172.42	168.47	168.94	168.08	-0.64%	6,255,987
Oct 23, 2025	168.33	171.25	167.88	170.03	169.17	0.45%	6,546,403
Oct 22, 2025	167.49	169.78	166.02	169.27	168.41	0.26%	10,083,801
Oct 21, 2025	166.80	169.24	166.20	168.83	167.97	1.07%	6,176,069
Oct 20, 2025	163.34	167.65	162.06	167.04	166.19	2.20%	8,194,111
Oct 17, 2025	162.86	163.79	161.67	163.45	162.62	-0.38%	4,833,067
Oct 16, 2025	164.49	165.19	162.21	164.08	163.25	0.68%	5,686,686
Oct 15, 2025	164.24	164.24	160.31	162.97	162.14	0.76%	7,334,149
Oct 14, 2025	159.30	164.27	159.27	161.74	160.92	-0.02%	8,675,208
Oct 13, 2025	155.95	162.39	155.78	161.78	160.96	5.33%	10,311,036
Oct 10, 2025	164.82	165.09	153.35	153.59	152.81	-7.29%	15,818,649
Oct 9, 2025	167.37	167.61	163.23	165.66	164.82	-1.26%	6,928,402
Oct 8, 2025	166.24	168.55	163.89	167.77	166.92	1.40%	7,302,175
Oct 7, 2025	169.90	171.98	165.14	165.46	164.62	-1.87%	7,147,516
Oct 6, 2025	170.54	170.88	167.72	168.62	167.76	-0.33%	8,265,822
Oct 3, 2025	168.85	171.75	168.74	169.18	168.32	0.20%	5,137,913
Oct 2, 2025	167.75	169.54	167.18	168.85	167.99	1.42%	5,499,494
Oct 1, 2025	165.80	166.77	164.49	166.49	165.64	0.08%	6,153,017
Sep 30, 2025	165.64	166.84	164.88	166.36	165.51	0.64%	5,593,278
Sep 29, 2025	169.20	169.84	164.76	165.30	164.46	-2.30%	7,523,124
Sep 26, 2025	169.68	170.93	168.13	169.20	168.34	-0.28%	4,846,018