QUALCOMM Incorporated (LON:0QZ3)
London
· Delayed Price · Currency is GBP · Price in USD 172.92
+3.30 (1.95%)
At close: Dec 3, 2025
QUALCOMM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 174.88 | 177.30 | 173.50 | 174.90 | 174.90 | 0.29% | 5,728 |
| Dec 4, 2025 | 173.80 | 175.00 | 173.00 | 174.40 | 174.40 | 0.33% | 4,244 |
| Dec 3, 2025 | 171.10 | 173.90 | 168.39 | 173.82 | 172.92 | 1.95% | 10,275 |
| Dec 2, 2025 | 169.40 | 170.50 | 167.63 | 170.50 | 169.61 | 1.11% | 6,729 |
| Dec 1, 2025 | 166.90 | 169.02 | 165.22 | 168.63 | 167.75 | 0.56% | 66,577 |
| Nov 28, 2025 | 165.20 | 167.94 | 164.18 | 167.70 | 166.83 | 1.51% | 7,827 |
| Nov 27, 2025 | 164.34 | 164.34 | 164.34 | 165.20 | 164.34 | -0.05% | - |
| Nov 26, 2025 | 164.20 | 165.65 | 163.20 | 165.28 | 164.42 | 0.86% | 200,531 |
| Nov 25, 2025 | 163.30 | 164.87 | 161.50 | 163.87 | 163.02 | -1.42% | 13,050 |
| Nov 24, 2025 | 164.80 | 166.92 | 162.86 | 166.23 | 165.36 | 1.20% | 6,065 |
| Nov 21, 2025 | 159.70 | 164.56 | 157.43 | 164.26 | 163.40 | 1.96% | 5,610 |
| Nov 20, 2025 | 168.20 | 168.98 | 160.85 | 161.10 | 160.26 | -3.39% | 9,229 |
| Nov 19, 2025 | 164.60 | 167.40 | 164.00 | 166.75 | 165.88 | 0.50% | 6,126 |
| Nov 18, 2025 | 165.60 | 166.87 | 161.39 | 165.92 | 165.05 | -1.14% | 10,404 |
| Nov 17, 2025 | 174.90 | 175.32 | 167.66 | 167.83 | 166.96 | -3.85% | 11,450 |
| Nov 14, 2025 | 173.40 | 175.44 | 170.50 | 174.55 | 173.64 | 0.28% | 5,548 |
| Nov 13, 2025 | 176.80 | 178.56 | 173.51 | 174.06 | 173.15 | -1.80% | 9,486 |
| Nov 12, 2025 | 174.70 | 177.42 | 173.86 | 177.25 | 176.33 | 1.91% | 12,357 |
| Nov 11, 2025 | 170.70 | 175.95 | 170.02 | 173.93 | 173.02 | 1.41% | 13,273 |
| Nov 10, 2025 | 172.80 | 174.75 | 169.53 | 171.51 | 170.62 | 1.32% | 13,452 |
| Nov 7, 2025 | 173.00 | 174.03 | 168.40 | 169.27 | 168.39 | -2.73% | 14,682 |
| Nov 6, 2025 | 174.50 | 179.22 | 170.05 | 174.02 | 173.11 | -4.22% | 38,016 |
| Nov 5, 2025 | 172.80 | 181.77 | 171.54 | 181.68 | 180.73 | 3.91% | 67,111 |
| Nov 4, 2025 | 177.60 | 180.52 | 174.60 | 174.84 | 173.93 | -3.03% | 27,191 |
| Nov 3, 2025 | 181.60 | 183.29 | 179.12 | 180.30 | 179.36 | -0.88% | 22,419 |
| Oct 31, 2025 | 177.80 | 181.98 | 176.85 | 181.89 | 180.94 | 2.02% | 31,955 |
| Oct 30, 2025 | 179.10 | 180.00 | 177.00 | 178.28 | 177.35 | -0.20% | 16,350 |
| Oct 29, 2025 | 182.10 | 183.39 | 178.24 | 178.64 | 177.71 | -1.86% | 26,897 |
| Oct 28, 2025 | 188.40 | 188.97 | 179.45 | 182.02 | 181.07 | -4.08% | 54,447 |
| Oct 27, 2025 | 170.70 | 205.14 | 168.66 | 189.76 | 188.77 | 11.21% | 247,400 |
| Oct 24, 2025 | 170.10 | 172.42 | 168.56 | 170.62 | 169.73 | 0.15% | 7,636 |
| Oct 23, 2025 | 169.60 | 171.19 | 167.95 | 170.36 | 169.47 | 1.60% | 5,952 |
| Oct 22, 2025 | 168.60 | 169.68 | 166.21 | 167.68 | 166.81 | -0.76% | 8,891 |
| Oct 21, 2025 | 166.90 | 168.98 | 166.07 | 168.96 | 168.08 | 1.12% | 9,447 |
| Oct 20, 2025 | 164.20 | 167.24 | 162.00 | 167.09 | 166.22 | 2.76% | 15,942 |
| Oct 17, 2025 | 161.80 | 164.22 | 160.21 | 162.60 | 161.75 | 0.01% | 3,386 |
| Oct 16, 2025 | 164.00 | 165.16 | 162.50 | 162.59 | 161.74 | 0.26% | 5,647 |
| Oct 15, 2025 | 163.10 | 164.24 | 160.66 | 162.17 | 161.32 | -1.08% | 7,531 |
| Oct 14, 2025 | 159.50 | 164.26 | 158.02 | 163.94 | 163.09 | 1.14% | 15,431 |
| Oct 13, 2025 | 159.10 | 162.09 | 154.78 | 162.09 | 161.24 | 3.14% | 16,792 |
| Oct 10, 2025 | 166.10 | 166.63 | 156.41 | 157.15 | 156.33 | -4.08% | 28,023 |
| Oct 9, 2025 | 168.00 | 168.00 | 163.28 | 163.84 | 162.99 | -1.73% | 29,963 |
| Oct 8, 2025 | 167.10 | 168.55 | 163.89 | 166.73 | 165.86 | 0.82% | 9,089 |
| Oct 7, 2025 | 168.80 | 171.89 | 165.32 | 165.38 | 164.52 | -2.40% | 10,958 |
| Oct 6, 2025 | 169.60 | 171.19 | 167.76 | 169.44 | 168.56 | 0.07% | 14,257 |
| Oct 3, 2025 | 169.20 | 171.73 | 168.52 | 169.32 | 168.44 | -0.08% | 7,807 |
| Oct 2, 2025 | 166.90 | 169.50 | 166.64 | 169.45 | 168.57 | 2.40% | 7,155 |
| Oct 1, 2025 | 166.70 | 167.56 | 164.50 | 165.48 | 164.62 | -0.24% | 6,537 |
| Sep 30, 2025 | 165.00 | 166.81 | 164.90 | 165.87 | 165.01 | 0.02% | 3,497 |
| Sep 29, 2025 | 170.50 | 170.88 | 165.49 | 165.83 | 164.97 | -2.03% | 8,843 |
| Sep 26, 2025 | 169.00 | 170.57 | 168.00 | 169.27 | 168.39 | 0.37% | 7,782 |
| Sep 25, 2025 | 172.00 | 172.86 | 167.99 | 168.65 | 167.77 | -2.78% | 9,754 |
| Sep 24, 2025 | 169.80 | 173.95 | 168.85 | 173.48 | 172.58 | 2.68% | 13,405 |
| Sep 23, 2025 | 169.40 | 170.82 | 168.28 | 168.95 | 168.06 | -0.28% | 6,961 |
| Sep 22, 2025 | 166.30 | 169.44 | 165.49 | 169.42 | 168.53 | 0.78% | 7,572 |
| Sep 19, 2025 | 168.40 | 169.65 | 166.40 | 168.10 | 167.22 | 0.80% | 6,657 |
| Sep 18, 2025 | 166.30 | 168.86 | 165.65 | 166.77 | 165.90 | 0.36% | 20,726 |
| Sep 17, 2025 | 164.00 | 166.17 | 163.17 | 166.17 | 165.30 | 1.40% | 10,835 |
| Sep 16, 2025 | 161.60 | 165.00 | 161.17 | 163.87 | 163.02 | 2.02% | 15,320 |
| Sep 15, 2025 | 161.80 | 162.62 | 160.40 | 160.64 | 159.80 | -0.68% | 6,072 |
| Sep 12, 2025 | 161.00 | 162.07 | 159.64 | 161.73 | 160.89 | -0.11% | 4,451 |
| Sep 11, 2025 | 158.70 | 162.02 | 158.00 | 161.92 | 161.07 | 2.62% | 19,364 |
| Sep 10, 2025 | 159.50 | 159.96 | 156.62 | 157.78 | 156.95 | -1.06% | 12,793 |
| Sep 9, 2025 | 160.60 | 161.60 | 157.69 | 159.47 | 158.64 | 0.40% | 6,658 |
| Sep 8, 2025 | 160.40 | 161.00 | 158.02 | 158.84 | 158.01 | -0.44% | 10,813 |
| Sep 5, 2025 | 160.20 | 163.35 | 158.80 | 159.54 | 158.70 | 0.02% | 8,446 |
| Sep 4, 2025 | 156.20 | 159.68 | 154.57 | 159.51 | 158.68 | 2.17% | 6,143 |
| Sep 3, 2025 | 158.10 | 159.57 | 156.00 | 156.13 | 154.43 | -0.60% | 9,942 |
| Sep 2, 2025 | 159.50 | 160.50 | 154.70 | 157.08 | 155.37 | -2.19% | 24,655 |
| Sep 1, 2025 | 158.85 | 158.85 | 158.85 | 160.60 | 158.85 | -0.08% | - |
| Aug 29, 2025 | 160.00 | 161.43 | 159.34 | 160.73 | 158.98 | 0.64% | 5,110 |
| Aug 28, 2025 | 160.00 | 161.16 | 159.09 | 159.70 | 157.96 | -0.08% | 12,806 |
| Aug 27, 2025 | 159.10 | 159.84 | 157.94 | 159.82 | 158.08 | 0.13% | 10,254 |
| Aug 26, 2025 | 157.00 | 159.94 | 155.01 | 159.61 | 157.87 | 1.96% | 8,665 |
| Aug 25, 2025 | 158.06 | 158.06 | 155.51 | 156.54 | 154.84 | -0.55% | 9,299 |
| Aug 22, 2025 | 154.30 | 159.82 | 153.79 | 157.40 | 155.69 | 2.35% | 7,454 |
| Aug 21, 2025 | 155.50 | 155.55 | 153.09 | 153.79 | 152.12 | -0.40% | 7,120 |
| Aug 20, 2025 | 156.20 | 156.88 | 153.45 | 154.40 | 152.72 | -1.52% | 12,783 |
| Aug 19, 2025 | 158.70 | 159.42 | 156.32 | 156.78 | 155.08 | -1.56% | 8,854 |
| Aug 18, 2025 | 158.30 | 159.74 | 156.74 | 159.26 | 157.53 | 1.09% | 10,100 |
| Aug 15, 2025 | 158.50 | 159.22 | 156.70 | 157.55 | 155.84 | -0.15% | 5,120 |
| Aug 14, 2025 | 156.20 | 158.49 | 130.52 | 157.79 | 156.07 | 0.74% | 6,711 |
| Aug 13, 2025 | 154.30 | 156.79 | 153.70 | 156.63 | 154.93 | 2.29% | 9,682 |
| Aug 12, 2025 | 148.60 | 153.32 | 147.97 | 153.13 | 151.46 | 3.11% | 13,125 |
| Aug 11, 2025 | 147.50 | 151.01 | 147.28 | 148.51 | 146.89 | 0.69% | 6,815 |
| Aug 8, 2025 | 146.10 | 147.93 | 146.14 | 147.49 | 145.88 | 1.34% | 10,381 |
| Aug 7, 2025 | 146.10 | 148.32 | 144.86 | 145.53 | 143.95 | -0.32% | 8,807 |
| Aug 6, 2025 | 147.30 | 147.84 | 144.16 | 145.99 | 144.40 | -0.99% | 21,972 |
| Aug 5, 2025 | 148.00 | 148.52 | 145.69 | 147.45 | 145.85 | -0.24% | 9,986 |
| Aug 4, 2025 | 148.80 | 150.75 | 147.39 | 147.81 | 146.20 | 0.60% | 6,814 |
| Aug 1, 2025 | 145.80 | 149.06 | 145.06 | 146.93 | 145.33 | 0.61% | 16,242 |
| Jul 31, 2025 | 152.00 | 156.77 | 145.70 | 146.04 | 144.45 | -9.21% | 123,559 |
| Jul 30, 2025 | 162.30 | 164.17 | 159.77 | 160.86 | 159.10 | -1.25% | 18,105 |
| Jul 29, 2025 | 161.80 | 163.35 | 161.25 | 162.90 | 161.12 | 1.09% | 10,905 |
| Jul 28, 2025 | 159.50 | 161.80 | 159.28 | 161.15 | 159.39 | 1.49% | 10,361 |
| Jul 25, 2025 | 158.90 | 159.33 | 157.48 | 158.79 | 157.06 | 0.31% | 8,621 |
| Jul 24, 2025 | 160.20 | 159.85 | 156.86 | 158.30 | 156.58 | -0.75% | 9,023 |
| Jul 23, 2025 | 159.50 | 159.90 | 157.00 | 159.49 | 157.75 | 1.15% | 6,944 |
| Jul 22, 2025 | 158.70 | 159.09 | 156.31 | 157.67 | 155.95 | -1.23% | 12,206 |
| Jul 21, 2025 | 155.30 | 159.63 | 154.85 | 159.63 | 157.89 | 3.45% | 13,697 |