QUALCOMM (QCOM)
NASDAQ: QCOM
· Real-Time Price · USD
154.11
-2.14 (-1.37%)
At close: Aug 20, 2025, 11:09 AM
QCOM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2025 | 159.07 | 159.43 | 156.05 | 156.25 | 156.25 | -1.67% | 6,129,021 |
| Aug 18, 2025 | 157.78 | 159.75 | 157.24 | 158.90 | 158.90 | 0.67% | 4,774,409 |
| Aug 15, 2025 | 158.04 | 159.26 | 156.69 | 157.85 | 157.85 | -0.15% | 7,583,742 |
| Aug 14, 2025 | 154.90 | 158.65 | 154.90 | 158.09 | 158.09 | 0.96% | 6,294,848 |
| Aug 13, 2025 | 153.97 | 157.11 | 153.63 | 156.59 | 156.59 | 1.86% | 7,103,331 |
| Aug 12, 2025 | 148.79 | 153.90 | 148.57 | 153.73 | 153.73 | 3.89% | 9,307,675 |
| Aug 11, 2025 | 148.57 | 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% | 5,028,700 |
| Aug 7, 2025 | 148.32 | 148.32 | 144.81 | 145.90 | 145.90 | 0.04% | 6,753,500 |
| Aug 6, 2025 | 146.65 | 146.71 | 144.11 | 145.84 | 145.84 | -0.59% | 8,475,700 |
| 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 | 147.07 | 147.51 | 147.51 | -0.46% | 8,150,200 |
| 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% | 14,382,500 |
| Jul 29, 2025 | 162.04 | 163.60 | 161.14 | 162.08 | 162.08 | 0.64% | 9,460,900 |
| 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% | 7,296,200 |