QUALCOMM (QCOM)
152.99
-0.62 (-0.40%)
At close: Apr 01, 2025, 3:59 PM
152.68
-0.20%
Pre-market: Apr 02, 2025, 04:00 AM EDT
QUALCOMM Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 152.39 | 153.32 | 150.26 | 153.05 | -0.56 | -0.36% | 5,689,519 |
| Mar 31, 2025 | 150.81 | 153.85 | 147.88 | 153.61 | 0.89 | 0.58% | 8,613,600 |
| Mar 28, 2025 | 156.92 | 157.64 | 151.56 | 152.72 | -5.25 | -3.32% | 8,918,000 |
| Mar 27, 2025 | 158.21 | 159.25 | 155.75 | 157.97 | -0.42 | -0.27% | 6,102,000 |
| Mar 26, 2025 | 159.45 | 160.81 | 156.85 | 158.39 | -1.76 | -1.10% | 5,965,132 |
| Mar 25, 2025 | 159.88 | 161.47 | 159.42 | 160.15 | 0.07 | 0.04% | 3,978,200 |
| Mar 24, 2025 | 160.00 | 161.00 | 158.80 | 160.08 | 3.26 | 2.08% | 6,033,400 |
| Mar 21, 2025 | 154.98 | 157.42 | 153.56 | 156.82 | -1.13 | -0.72% | 10,949,300 |
| Mar 20, 2025 | 158.00 | 159.12 | 156.52 | 157.95 | -0.31 | -0.20% | 5,089,300 |
| Mar 19, 2025 | 156.43 | 160.51 | 155.06 | 158.26 | 1.97 | 1.26% | 5,871,000 |
| Mar 18, 2025 | 157.95 | 159.73 | 155.92 | 156.29 | -1.66 | -1.05% | 6,898,400 |
| Mar 17, 2025 | 155.60 | 158.72 | 155.44 | 157.95 | 1.37 | 0.87% | 5,781,412 |
| Mar 14, 2025 | 153.56 | 156.95 | 153.54 | 156.58 | 4.64 | 3.05% | 5,309,435 |
| Mar 13, 2025 | 152.60 | 155.63 | 150.42 | 151.94 | -0.86 | -0.56% | 5,861,709 |
| Mar 12, 2025 | 154.21 | 155.86 | 151.92 | 152.80 | -0.30 | -0.20% | 7,117,435 |
| Mar 11, 2025 | 154.85 | 156.23 | 150.86 | 153.10 | -1.88 | -1.21% | 8,692,939 |
| Mar 10, 2025 | 157.35 | 159.26 | 152.61 | 154.98 | -6.24 | -3.87% | 10,139,920 |
| Mar 7, 2025 | 155.22 | 161.82 | 155.22 | 161.22 | 5.18 | 3.32% | 8,727,617 |
| Mar 6, 2025 | 154.11 | 157.88 | 154.09 | 156.04 | -2.45 | -1.55% | 7,808,129 |
| Mar 5, 2025 | 155.04 | 159.15 | 153.03 | 158.49 | 4.03 | 2.61% | 6,786,900 |
| Mar 4, 2025 | 155.27 | 157.20 | 151.35 | 154.46 | 0.84 | 0.55% | 8,956,839 |
| Mar 3, 2025 | 158.99 | 160.08 | 152.52 | 153.62 | -3.55 | -2.26% | 9,601,900 |
| Feb 28, 2025 | 155.10 | 157.31 | 153.40 | 157.17 | 2.73 | 1.77% | 10,149,500 |
| Feb 27, 2025 | 162.34 | 163.25 | 154.10 | 154.44 | -7.66 | -4.73% | 10,807,200 |
| Feb 26, 2025 | 161.83 | 164.14 | 160.93 | 162.10 | 0.88 | 0.55% | 9,161,900 |
| Feb 25, 2025 | 161.66 | 163.33 | 159.44 | 161.22 | 0.12 | 0.07% | 8,244,945 |
| Feb 24, 2025 | 165.91 | 166.59 | 160.99 | 161.10 | -4.33 | -2.62% | 9,827,839 |
| Feb 21, 2025 | 174.98 | 175.43 | 165.21 | 165.43 | -8.27 | -4.76% | 12,531,900 |
| Feb 20, 2025 | 176.00 | 176.39 | 172.90 | 173.70 | -1.52 | -0.87% | 6,316,412 |
| Feb 19, 2025 | 173.99 | 176.50 | 173.35 | 175.22 | 1.58 | 0.91% | 6,849,614 |
| Feb 18, 2025 | 173.26 | 173.72 | 171.24 | 173.64 | 1.41 | 0.82% | 7,292,649 |
| Feb 14, 2025 | 172.60 | 172.82 | 171.04 | 172.23 | 0.08 | 0.05% | 4,691,344 |
| Feb 13, 2025 | 170.19 | 172.36 | 169.47 | 172.15 | 1.86 | 1.09% | 6,362,200 |
| Feb 12, 2025 | 169.55 | 170.93 | 168.24 | 170.29 | -1.70 | -0.99% | 5,505,700 |
| Feb 11, 2025 | 169.65 | 172.70 | 169.11 | 171.99 | 0.63 | 0.37% | 6,588,100 |
| Feb 10, 2025 | 169.73 | 171.80 | 169.00 | 171.36 | 3.40 | 2.02% | 6,237,700 |
| Feb 7, 2025 | 169.83 | 171.30 | 166.06 | 167.96 | -1.36 | -0.80% | 7,841,700 |
| Feb 6, 2025 | 167.84 | 169.49 | 165.40 | 169.32 | -6.54 | -3.72% | 16,293,503 |
| Feb 5, 2025 | 173.00 | 177.00 | 169.90 | 175.86 | 2.82 | 1.63% | 15,420,587 |
| Feb 4, 2025 | 168.50 | 173.79 | 168.50 | 173.04 | 2.80 | 1.64% | 5,457,922 |
| Feb 3, 2025 | 168.88 | 172.58 | 168.06 | 170.24 | -2.69 | -1.56% | 7,447,100 |
| Jan 31, 2025 | 172.51 | 176.79 | 172.29 | 172.93 | 1.00 | 0.58% | 7,809,000 |
| Jan 30, 2025 | 172.34 | 173.54 | 170.97 | 171.93 | 0.22 | 0.13% | 6,010,600 |
| Jan 29, 2025 | 171.55 | 173.49 | 170.22 | 171.71 | 0.16 | 0.09% | 5,118,924 |
| Jan 28, 2025 | 170.22 | 173.49 | 169.81 | 171.55 | 0.37 | 0.22% | 8,720,200 |
| Jan 27, 2025 | 172.10 | 172.20 | 167.28 | 171.18 | -0.93 | -0.54% | 15,632,612 |
| Jan 24, 2025 | 175.10 | 175.20 | 171.94 | 172.11 | -2.25 | -1.29% | 5,825,800 |
| Jan 23, 2025 | 170.38 | 174.38 | 169.38 | 174.36 | 4.12 | 2.42% | 7,172,321 |
| Jan 22, 2025 | 168.32 | 172.09 | 168.19 | 170.24 | 2.97 | 1.78% | 7,281,700 |
| Jan 21, 2025 | 166.00 | 168.68 | 165.35 | 167.27 | 2.71 | 1.65% | 7,380,518 |