QUALCOMM Incorporated (QCOM)
NASDAQ: QCOM · Real-Time Price · USD
156.59
+2.86 (1.86%)
At close: Aug 13, 2025, 4:00 PM
156.35
-0.24 (-0.15%)
After-hours: Aug 13, 2025, 7:59 PM EDT
QUALCOMM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 153.97 | 157.11 | 153.63 | 156.59 | 156.59 | 1.86% | 7,091,138 |
| Aug 12, 2025 | 148.80 | 153.90 | 148.57 | 153.73 | 153.73 | 3.89% | 9,307,675 |
| Aug 11, 2025 | 148.58 | 151.06 | 147.71 | 147.97 | 147.97 | 0.28% | 6,215,927 |
| Aug 8, 2025 | 146.35 | 148.02 | 145.69 | 147.56 | 147.56 | 1.14% | 5,028,685 |
| Aug 7, 2025 | 148.32 | 148.32 | 144.81 | 145.90 | 145.90 | 0.04% | 6,753,460 |
| Aug 6, 2025 | 146.65 | 146.71 | 144.11 | 145.84 | 145.84 | -0.59% | 8,475,658 |
| Aug 5, 2025 | 148.52 | 148.65 | 145.67 | 146.71 | 146.71 | -0.54% | 7,794,509 |
| Aug 4, 2025 | 148.51 | 150.79 | 147.08 | 147.51 | 147.51 | -0.46% | 8,150,186 |
| Aug 1, 2025 | 146.46 | 149.17 | 145.79 | 148.19 | 148.19 | 0.97% | 12,706,714 |
| Jul 31, 2025 | 153.11 | 156.80 | 145.58 | 146.76 | 146.76 | -7.73% | 24,440,140 |
| Jul 30, 2025 | 163.00 | 163.27 | 158.00 | 159.06 | 159.06 | -1.86% | 14,382,464 |
| Jul 29, 2025 | 162.04 | 163.60 | 161.14 | 162.08 | 162.08 | 0.64% | 9,460,889 |
| Jul 28, 2025 | 159.76 | 161.96 | 159.16 | 161.05 | 161.05 | 1.67% | 9,627,310 |
| Jul 25, 2025 | 158.90 | 159.20 | 157.41 | 158.40 | 158.40 | -0.28% | 4,808,242 |
| Jul 24, 2025 | 158.35 | 159.09 | 156.79 | 158.84 | 158.84 | -0.65% | 5,014,820 |
| Jul 23, 2025 | 158.59 | 160.04 | 156.93 | 159.88 | 159.88 | 1.20% | 7,296,150 |
| Jul 22, 2025 | 158.96 | 159.04 | 156.17 | 157.99 | 157.99 | -0.62% | 6,951,574 |
| Jul 21, 2025 | 154.92 | 159.93 | 154.91 | 158.97 | 158.97 | 2.69% | 7,662,335 |
| Jul 18, 2025 | 153.04 | 155.43 | 152.73 | 154.80 | 154.80 | 1.44% | 7,433,858 |
| Jul 17, 2025 | 153.00 | 153.53 | 151.80 | 152.61 | 152.61 | -0.95% | 7,018,604 |
| Jul 16, 2025 | 154.30 | 154.50 | 151.54 | 154.07 | 154.07 | -0.15% | 7,106,685 |
| Jul 15, 2025 | 156.29 | 156.71 | 154.12 | 154.30 | 154.30 | 0.01% | 6,467,332 |
| Jul 14, 2025 | 156.42 | 156.50 | 153.48 | 154.29 | 154.29 | -2.01% | 7,382,550 |
| Jul 11, 2025 | 159.00 | 159.17 | 157.15 | 157.46 | 157.46 | -1.02% | 5,907,658 |
| Jul 10, 2025 | 158.99 | 160.29 | 157.79 | 159.09 | 159.09 | -0.16% | 5,675,549 |
| Jul 9, 2025 | 159.40 | 161.48 | 158.25 | 159.35 | 159.35 | -0.06% | 4,190,120 |
| Jul 8, 2025 | 159.47 | 161.83 | 158.61 | 159.45 | 159.45 | 0.86% | 6,879,080 |
| Jul 7, 2025 | 161.11 | 161.49 | 157.57 | 158.09 | 158.09 | -2.54% | 7,187,449 |
| Jul 3, 2025 | 163.05 | 163.96 | 162.09 | 162.21 | 162.21 | -0.07% | 4,280,773 |
| Jul 2, 2025 | 159.68 | 162.79 | 158.80 | 162.32 | 162.32 | 1.83% | 8,916,394 |
| Jul 1, 2025 | 158.22 | 161.65 | 157.98 | 159.40 | 159.40 | 0.09% | 8,942,314 |
| Jun 30, 2025 | 158.39 | 159.86 | 157.80 | 159.26 | 159.26 | 0.45% | 7,988,244 |
| Jun 27, 2025 | 158.65 | 161.10 | 157.57 | 158.54 | 158.54 | 0.22% | 22,100,340 |
| Jun 26, 2025 | 156.50 | 158.42 | 155.91 | 158.19 | 158.19 | 1.45% | 6,278,199 |
| Jun 25, 2025 | 156.10 | 156.53 | 154.59 | 155.93 | 155.93 | 0.14% | 5,280,104 |
| Jun 24, 2025 | 154.73 | 156.30 | 154.15 | 155.71 | 155.71 | 1.68% | 7,692,670 |
| Jun 23, 2025 | 151.23 | 153.52 | 149.68 | 153.14 | 153.14 | 1.20% | 6,860,687 |
| Jun 20, 2025 | 154.23 | 155.12 | 150.63 | 151.32 | 151.32 | -1.50% | 15,501,852 |
| Jun 18, 2025 | 155.00 | 156.10 | 153.15 | 153.63 | 153.63 | -0.54% | 6,708,683 |
| Jun 17, 2025 | 156.65 | 157.58 | 154.39 | 154.46 | 154.46 | -1.54% | 7,146,944 |
| Jun 16, 2025 | 157.03 | 158.45 | 155.64 | 156.87 | 156.87 | 1.39% | 8,686,257 |
| Jun 13, 2025 | 156.34 | 157.17 | 154.44 | 154.72 | 154.72 | -2.51% | 8,446,444 |
| Jun 12, 2025 | 159.00 | 159.61 | 157.95 | 158.70 | 158.70 | -0.49% | 5,689,351 |
| Jun 11, 2025 | 160.00 | 162.14 | 157.70 | 159.48 | 159.48 | 0.22% | 8,859,937 |
| Jun 10, 2025 | 156.19 | 159.51 | 155.07 | 159.13 | 159.13 | 2.39% | 9,068,443 |
| Jun 9, 2025 | 151.81 | 156.12 | 151.17 | 155.41 | 155.41 | 4.13% | 10,589,377 |
| Jun 6, 2025 | 149.80 | 150.59 | 149.05 | 149.24 | 149.24 | 1.14% | 5,794,700 |
| Jun 5, 2025 | 148.80 | 150.08 | 147.00 | 147.56 | 147.56 | -1.00% | 5,613,181 |
| Jun 4, 2025 | 150.00 | 150.05 | 147.38 | 149.05 | 148.16 | 0.07% | 7,143,844 |
| Jun 3, 2025 | 146.71 | 149.78 | 145.52 | 148.94 | 148.05 | 1.58% | 6,164,120 |