QCOM Historical Prices | QUALCOMM Incorporated Stock

BSE

0.15% NSE

0.28%

QUALCOMM Incorporated (QCOM)

-NasdaqGS

64.26 0.35(0.55%) 25 May 1:30AM|After Hours : 63.92 0.34 (0.53%) 25 May 5:27AM

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
24 May, 2013	63.70	64.35	63.51	64.26	10,522,400	64.26
23 May, 2013	64.59	64.93	63.63	63.91	19,154,200	63.91
22 May, 2013	65.63	66.15	64.88	65.23	13,391,500	65.23
21 May, 2013	65.68	66.21	65.60	65.76	11,231,000	65.76
20 May, 2013	66.30	66.60	66.01	66.10	10,222,500	66.10
17 May, 2013	66.22	66.67	65.57	66.61	11,528,400	66.61
16 May, 2013	65.43	66.20	65.36	65.64	11,532,100	65.64
15 May, 2013	65.33	65.60	65.04	65.54	10,591,200	65.54
14 May, 2013	65.01	65.32	64.74	65.32	8,986,200	65.32
13 May, 2013	64.34	65.07	64.18	64.82	9,940,700	64.82
10 May, 2013	64.01	64.64	64.01	64.64	9,430,400	64.64
9 May, 2013	64.21	64.50	63.93	64.11	9,502,100	64.11
8 May, 2013	63.90	64.50	63.90	64.12	11,134,400	64.12
7 May, 2013	63.81	64.22	63.53	63.97	9,706,700	63.97
6 May, 2013	63.82	64.32	63.74	63.86	10,558,100	63.86
3 May, 2013	63.52	63.85	63.31	63.77	10,548,800	63.77
2 May, 2013	62.14	63.01	61.93	62.89	15,142,600	62.89
1 May, 2013	61.43	62.07	61.43	61.92	14,881,300	61.92
30 Apr, 2013	61.60	62.12	61.25	61.60	21,041,900	61.60
29 Apr, 2013	61.80	62.11	61.52	61.61	22,797,600	61.61
26 Apr, 2013	62.51	62.68	61.47	61.52	28,621,800	61.52
25 Apr, 2013	62.81	63.05	61.79	62.44	56,907,000	62.44
24 Apr, 2013	66.00	66.56	65.81	66.00	17,796,700	66.00
23 Apr, 2013	64.95	65.49	64.61	65.35	9,919,900	65.35
22 Apr, 2013	64.09	64.59	63.58	64.58	11,160,200	64.58
19 Apr, 2013	63.62	64.12	63.03	63.93	12,205,100	63.93
18 Apr, 2013	64.99	65.59	63.25	63.64	15,041,400	63.64
17 Apr, 2013	65.08	65.18	64.01	64.23	14,208,300	64.23
16 Apr, 2013	65.78	66.18	65.38	65.81	10,073,000	65.81
15 Apr, 2013	66.23	66.67	65.43	65.49	9,738,200	65.49
12 Apr, 2013	67.02	67.07	66.09	66.68	10,766,100	66.68
11 Apr, 2013	67.24	67.60	66.62	67.03	11,181,700	67.03
10 Apr, 2013	66.28	67.65	66.19	67.29	11,095,100	67.29
9 Apr, 2013	66.00	66.20	65.32	65.96	12,057,800	65.96
8 Apr, 2013	65.14	65.86	65.09	65.86	5,605,800	65.86
5 Apr, 2013	64.67	65.25	64.55	65.16	10,245,000	65.16
4 Apr, 2013	65.98	66.30	65.34	65.81	7,932,700	65.81
3 Apr, 2013	66.50	66.65	65.94	65.97	10,656,000	65.97
2 Apr, 2013	66.50	66.71	65.90	66.25	9,208,000	66.25
1 Apr, 2013	66.70	66.84	65.61	66.00	8,706,400	66.00
28 Mar, 2013	66.64	67.00	66.53	66.94	7,899,200	66.94
27 Mar, 2013	66.17	66.74	65.76	66.68	6,659,800	66.68
26 Mar, 2013	65.99	66.69	65.87	66.62	9,802,400	66.62
25 Mar, 2013	66.19	66.19	65.28	65.67	9,045,800	65.67
22 Mar, 2013	65.69	66.05	65.60	65.92	8,231,600	65.92
21 Mar, 2013	65.70	66.12	65.06	65.35	9,215,100	65.35
20 Mar, 2013	65.41	66.10	64.74	65.74	12,407,900	65.74
19 Mar, 2013	64.69	65.00	63.91	64.72	10,231,800	64.72
18 Mar, 2013	64.41	64.80	63.40	64.56	14,183,900	64.56
15 Mar, 2013	66.42	66.58	64.74	64.97	26,182,100	64.97
14 Mar, 2013	67.00	67.06	66.36	66.57	9,262,200	66.57
13 Mar, 2013	67.01	67.50	66.66	66.75	9,621,500	66.75
12 Mar, 2013	66.71	67.09	66.37	67.04	9,115,600	67.04
11 Mar, 2013	66.73	66.93	66.31	66.70	6,559,800	66.70
8 Mar, 2013	67.33	67.92	66.50	66.65	8,590,100	66.65
7 Mar, 2013	66.97	67.10	66.40	66.79	9,305,400	66.79
6 Mar, 2013	67.48	67.52	66.22	66.67	16,966,700	66.67
06-Mar-2013	0.25 Dividend
5 Mar, 2013	67.52	68.50	67.51	67.97	16,205,100	67.72
4 Mar, 2013	66.05	66.65	65.86	66.63	7,969,900	66.38
1 Mar, 2013	65.34	66.65	65.16	66.30	11,186,800	66.06
28 Feb, 2013	65.82	66.22	65.61	65.64	9,596,300	65.40
27 Feb, 2013	65.24	66.15	65.00	65.64	8,976,900	65.40
26 Feb, 2013	64.97	65.54	64.97	65.27	10,027,200	65.03
25 Feb, 2013	65.39	67.45	64.80	64.80	13,078,300	64.56
22 Feb, 2013	65.21	65.77	64.67	64.94	7,070,300	64.70
21 Feb, 2013	65.20	65.43	64.32	64.82	11,749,500	64.58
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes for NYSE, Nasdaq and NYSEAmex are Real-time and sourced from Nasdaq Last Sale when available. If not available from NLS, quotes will appear delayed from primary listing source.
See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! India Finance

Search for share prices

More On QCOM

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

QUALCOMM Incorporated (QCOM)