QUALCOMM Incorporated (BIT:1QCOM)
Italy
· Delayed Price · Currency is EUR 126.00
-0.98 (-0.77%)
At close: Apr 28, 2026
QUALCOMM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 125.86 | 126.98 | 123.00 | 126.00 | 126.00 | -0.77% | 1,734 |
| Apr 27, 2026 | 133.02 | 144.58 | 125.48 | 126.98 | 126.98 | 1.84% | 7,190 |
| Apr 24, 2026 | 116.14 | 129.00 | 114.96 | 124.68 | 124.68 | 8.30% | 5,230 |
| Apr 23, 2026 | 115.72 | 117.00 | 114.72 | 115.12 | 115.12 | -0.74% | 1,625 |
| Apr 22, 2026 | 114.74 | 117.00 | 114.74 | 115.98 | 115.98 | -0.15% | 441 |
| Apr 21, 2026 | 118.00 | 118.00 | 115.86 | 116.16 | 116.16 | -0.80% | 408 |
| Apr 20, 2026 | 115.20 | 117.16 | 114.76 | 117.10 | 117.10 | 1.44% | 415 |
| Apr 17, 2026 | 114.44 | 115.44 | 113.10 | 115.44 | 115.44 | 0.86% | 1,139 |
| Apr 16, 2026 | 113.62 | 114.58 | 111.20 | 114.46 | 114.46 | 0.90% | 582 |
| Apr 15, 2026 | 112.78 | 113.60 | 112.76 | 113.44 | 113.44 | 1.61% | 246 |
| Apr 14, 2026 | 112.42 | 112.48 | 111.04 | 111.64 | 111.64 | 1.99% | 929 |
| Apr 13, 2026 | 108.90 | 109.46 | 108.84 | 109.46 | 109.46 | -0.56% | 979 |
| Apr 10, 2026 | 109.00 | 110.90 | 109.00 | 110.08 | 110.08 | 0.99% | 179 |
| Apr 9, 2026 | 109.56 | 110.10 | 109.16 | 109.00 | 109.00 | 0.72% | 133 |
| Apr 8, 2026 | 110.14 | 110.18 | 108.60 | 108.22 | 108.22 | 1.92% | 1,337 |
| Apr 7, 2026 | 108.32 | 109.04 | 106.16 | 106.18 | 106.18 | -2.75% | 378 |
| Apr 2, 2026 | 109.06 | 109.36 | 107.60 | 109.18 | 109.18 | -2.13% | 102 |
| Apr 1, 2026 | 112.16 | 112.16 | 111.00 | 111.56 | 111.56 | 1.33% | 448 |
| Mar 31, 2026 | 111.48 | 111.62 | 109.90 | 110.10 | 110.10 | -1.41% | 31 |
| Mar 30, 2026 | 110.84 | 111.92 | 110.84 | 111.68 | 111.68 | -0.23% | 311 |
| Mar 27, 2026 | 111.94 | 111.94 | 111.94 | 111.94 | 111.94 | -1.74% | - |
| Mar 26, 2026 | 110.84 | 114.12 | 110.84 | 113.92 | 113.92 | 0.39% | 120 |
| Mar 25, 2026 | 111.76 | 113.52 | 111.76 | 113.48 | 113.48 | 2.60% | 14 |
| Mar 24, 2026 | 111.36 | 111.36 | 110.00 | 110.60 | 110.60 | 0.09% | 703 |
| Mar 23, 2026 | 102.00 | 114.86 | 102.00 | 110.50 | 110.50 | -2.40% | 488 |
| Mar 20, 2026 | 113.06 | 114.10 | 112.88 | 113.22 | 113.22 | -0.60% | 642 |
| Mar 19, 2026 | 113.60 | 113.78 | 113.12 | 113.90 | 113.90 | 0.14% | 53 |
| Mar 18, 2026 | 114.98 | 114.98 | 113.34 | 113.74 | 113.74 | -0.66% | 860 |
| Mar 17, 2026 | 112.40 | 115.76 | 112.08 | 114.50 | 114.50 | 1.01% | 347 |
| Mar 16, 2026 | 114.18 | 114.18 | 112.20 | 113.36 | 113.36 | -1.31% | 215 |
| Mar 13, 2026 | 114.56 | 115.74 | 114.56 | 114.86 | 114.86 | 0.24% | 1,312 |
| Mar 12, 2026 | 114.58 | 114.58 | 114.58 | 114.58 | 114.58 | -1.65% | - |
| Mar 11, 2026 | 115.92 | 118.74 | 115.92 | 116.50 | 116.50 | 0.07% | 162 |
| Mar 10, 2026 | 118.02 | 118.02 | 113.98 | 116.42 | 116.42 | -1.42% | 378 |
| Mar 9, 2026 | 115.10 | 116.78 | 114.72 | 118.10 | 118.10 | 0.19% | 248 |
| Mar 6, 2026 | 118.66 | 118.66 | 115.90 | 117.88 | 117.88 | -1.04% | 68 |
| Mar 5, 2026 | 118.90 | 118.90 | 118.58 | 119.12 | 119.12 | 0.83% | 89 |
| Mar 4, 2026 | 117.00 | 120.30 | 117.00 | 118.14 | 118.14 | -0.89% | 190 |
| Mar 3, 2026 | 120.92 | 120.92 | 119.34 | 119.20 | 119.20 | -0.07% | 66 |
| Mar 2, 2026 | 119.68 | 119.72 | 117.52 | 119.28 | 119.28 | -0.93% | 114 |
| Feb 27, 2026 | 124.44 | 124.44 | 120.40 | 120.40 | 120.40 | -2.76% | 46 |
| Feb 26, 2026 | 123.44 | 124.04 | 123.44 | 123.82 | 123.82 | 1.19% | 368 |
| Feb 25, 2026 | 123.16 | 123.48 | 122.36 | 122.36 | 122.36 | -0.05% | 18 |
| Feb 24, 2026 | 119.06 | 124.26 | 119.06 | 122.42 | 122.42 | 2.65% | 310 |
| Feb 23, 2026 | 120.12 | 121.24 | 119.26 | 119.26 | 119.26 | -2.00% | 308 |
| Feb 20, 2026 | 120.22 | 121.72 | 119.24 | 121.70 | 121.70 | 1.79% | 326 |
| Feb 19, 2026 | 121.84 | 121.84 | 119.56 | 119.56 | 119.56 | -1.94% | 232 |
| Feb 18, 2026 | 120.96 | 122.00 | 120.96 | 121.92 | 121.92 | 1.53% | 632 |
| Feb 17, 2026 | 117.78 | 119.26 | 117.74 | 120.08 | 120.08 | 1.87% | 122 |
| Feb 16, 2026 | 129.94 | 129.94 | 117.44 | 117.88 | 117.88 | -0.22% | 197 |
| Feb 13, 2026 | 116.08 | 118.12 | 115.12 | 118.14 | 118.14 | 2.21% | 123 |
| Feb 12, 2026 | 119.32 | 119.48 | 116.00 | 115.58 | 115.58 | -3.43% | 1,809 |
| Feb 11, 2026 | 117.24 | 119.68 | 117.24 | 119.68 | 119.68 | 1.77% | 294 |
| Feb 10, 2026 | 114.94 | 117.60 | 114.56 | 117.60 | 117.60 | 1.36% | 826 |
| Feb 9, 2026 | 116.04 | 116.20 | 114.72 | 116.02 | 116.02 | -1.11% | 421 |
| Feb 6, 2026 | 115.88 | 117.32 | 114.74 | 117.32 | 117.32 | 0.05% | 753 |
| Feb 5, 2026 | 113.02 | 117.14 | 110.80 | 117.26 | 117.26 | -8.20% | 5,570 |
| Feb 4, 2026 | 124.60 | 127.74 | 124.34 | 127.74 | 127.74 | 2.62% | 311 |
| Feb 3, 2026 | 129.72 | 129.72 | 124.40 | 124.48 | 124.48 | -4.20% | 446 |
| Feb 2, 2026 | 126.36 | 129.94 | 126.00 | 129.94 | 129.94 | 1.20% | 419 |
| Jan 30, 2026 | 126.36 | 128.40 | 125.50 | 128.40 | 128.40 | 1.49% | 101 |
| Jan 29, 2026 | 128.04 | 128.04 | 125.60 | 126.52 | 126.52 | -1.33% | 315 |
| Jan 28, 2026 | 126.14 | 128.44 | 125.60 | 128.22 | 128.22 | -1.48% | 440 |
| Jan 27, 2026 | 131.08 | 131.56 | 130.00 | 130.14 | 130.14 | -0.26% | 209 |
| Jan 26, 2026 | 131.64 | 131.64 | 130.60 | 130.48 | 130.48 | -1.97% | 214 |
| Jan 23, 2026 | 135.06 | 135.06 | 133.10 | 133.10 | 133.10 | -1.26% | 278 |
| Jan 22, 2026 | 135.70 | 136.42 | 134.50 | 134.80 | 134.80 | 0.73% | 99 |
| Jan 21, 2026 | 132.68 | 134.32 | 130.78 | 133.82 | 133.82 | 0.38% | 230 |
| Jan 20, 2026 | 134.28 | 134.28 | 132.12 | 133.32 | 133.32 | -1.84% | 350 |
| Jan 19, 2026 | 137.46 | 137.46 | 135.60 | 135.82 | 135.82 | -1.55% | 101 |
| Jan 16, 2026 | 139.86 | 139.86 | 137.96 | 137.96 | 137.96 | -2.49% | 520 |
| Jan 15, 2026 | 142.56 | 142.56 | 140.50 | 141.48 | 141.48 | 0.58% | 149 |
| Jan 14, 2026 | 142.14 | 142.14 | 140.30 | 140.66 | 140.66 | -2.14% | 150 |
| Jan 13, 2026 | 145.58 | 145.60 | 142.60 | 143.74 | 143.74 | -2.38% | 940 |
| Jan 12, 2026 | 151.32 | 151.32 | 147.24 | 147.24 | 147.24 | -3.83% | 1,243 |
| Jan 9, 2026 | 156.48 | 156.48 | 151.58 | 153.10 | 153.10 | -1.24% | 496 |
| Jan 8, 2026 | 154.18 | 155.38 | 153.84 | 155.02 | 155.02 | 2.01% | 315 |
| Jan 7, 2026 | 156.34 | 157.10 | 152.60 | 151.96 | 151.96 | -2.71% | 64 |
| Jan 6, 2026 | 150.96 | 156.36 | 150.96 | 156.20 | 156.20 | 2.76% | 410 |
| Jan 5, 2026 | 148.62 | 152.18 | 148.62 | 152.00 | 152.00 | 2.63% | 811 |
| Jan 2, 2026 | 146.82 | 148.32 | 146.82 | 148.10 | 148.10 | -0.03% | 1,106 |
| Dec 30, 2025 | 147.18 | 147.80 | 147.18 | 148.14 | 148.14 | 0.15% | 18 |
| Dec 29, 2025 | 147.60 | 148.08 | 147.30 | 147.92 | 147.92 | -0.23% | 335 |
| Dec 23, 2025 | 148.26 | 148.26 | 148.26 | 148.26 | 148.26 | -0.75% | - |
| Dec 22, 2025 | 150.00 | 150.00 | 149.38 | 149.38 | 149.38 | -0.93% | 41 |
| Dec 19, 2025 | 149.36 | 150.08 | 149.36 | 150.78 | 150.78 | 0.95% | 6 |
| Dec 18, 2025 | 149.32 | 149.32 | 149.28 | 149.36 | 149.36 | 0.65% | 45 |
| Dec 17, 2025 | 150.42 | 150.42 | 150.42 | 148.40 | 148.40 | -0.87% | 10 |
| Dec 16, 2025 | 150.62 | 151.40 | 149.10 | 149.70 | 149.70 | -1.60% | 94 |
| Dec 15, 2025 | 150.38 | 152.90 | 150.38 | 152.14 | 152.14 | -0.64% | 159 |
| Dec 12, 2025 | 154.74 | 155.56 | 153.04 | 153.12 | 153.12 | 0.62% | 102 |
| Dec 11, 2025 | 154.12 | 154.40 | 152.54 | 152.18 | 152.18 | -1.30% | 594 |
| Dec 10, 2025 | 150.76 | 154.24 | 150.26 | 154.18 | 154.18 | 2.69% | 1,040 |
| Dec 9, 2025 | 150.06 | 150.14 | 148.38 | 150.14 | 150.14 | -0.07% | 246 |
| Dec 8, 2025 | 150.44 | 150.68 | 149.36 | 150.24 | 150.24 | -0.29% | 358 |
| Dec 5, 2025 | 149.72 | 151.78 | 149.72 | 150.68 | 150.68 | 0.98% | 180 |
| Dec 4, 2025 | 149.38 | 149.50 | 148.44 | 149.22 | 149.22 | 1.14% | 179 |
| Dec 3, 2025 | 154.32 | 154.32 | 146.00 | 147.54 | 147.54 | 1.71% | 630 |
| Dec 2, 2025 | 146.10 | 146.10 | 145.06 | 145.06 | 145.06 | 0.55% | 84 |
| Dec 1, 2025 | 148.80 | 148.80 | 143.16 | 144.26 | 144.26 | 0.03% | 178 |