Skip to main content
QUALCOMM Incorporated (QCOM)
NASDAQ: QCOM · Real-Time Price · USD
174.81
+0.46 (0.26%)
At close: Dec 5, 2025, 4:00 PM EST
174.56
-0.25 (-0.14%)
After-hours: Dec 5, 2025, 7:57 PM EST

QUALCOMM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 2025174.74177.25174.50174.81174.810.26%8,047,183
Dec 4, 2025174.33174.93173.23174.35174.35-0.41%7,239,109
Dec 3, 2025170.90175.09170.35175.07174.182.56%7,606,539
Dec 2, 2025168.75171.17167.64170.70169.831.58%9,159,133
Dec 1, 2025165.91169.03165.50168.04167.19-0.03%6,818,321
Nov 28, 2025165.03168.19164.13168.09167.241.79%5,068,827
Nov 26, 2025164.12166.25163.15165.14164.301.13%7,967,687
Nov 25, 2025163.99164.97161.87163.30162.47-1.07%7,758,117
Nov 24, 2025164.37166.94163.72165.06164.221.08%12,070,083
Nov 21, 2025160.75165.27159.10163.30162.472.32%10,815,045
Nov 20, 2025167.13168.88158.85159.59158.78-3.93%12,075,367
Nov 19, 2025164.69167.51164.11166.11165.270.64%8,176,450
Nov 18, 2025164.89166.79161.39165.06164.22-1.01%11,073,247
Nov 17, 2025172.80174.84165.17166.75165.90-4.16%10,211,090
Nov 14, 2025171.78175.69171.40173.98173.10-0.30%7,949,889
Nov 13, 2025176.63178.83173.03174.50173.61-1.23%9,526,052
Nov 12, 2025175.00177.42174.88176.67175.771.55%8,785,819
Nov 11, 2025171.00175.98171.00173.98173.101.40%8,419,074
Nov 10, 2025173.76174.80169.50171.57170.700.40%10,129,284
Nov 7, 2025172.73174.25168.25170.89170.02-1.33%10,614,712
Nov 6, 2025177.80178.51170.06173.20172.32-3.63%16,184,721
Nov 5, 2025174.76183.43174.32179.72178.813.98%18,845,528
Nov 4, 2025177.48179.34172.29172.84171.96-4.36%12,323,606
Nov 3, 2025182.95183.45179.09180.72179.80-0.10%8,535,148
Oct 31, 2025178.52182.15176.83180.90179.982.05%9,452,781
Oct 30, 2025178.68179.88177.19177.26176.36-0.79%7,862,891
Oct 29, 2025182.00183.49178.20178.67177.76-1.30%11,614,583
Oct 28, 2025183.93185.91179.41181.03180.11-3.54%20,323,130
Oct 27, 2025168.95205.95168.82187.68186.7311.09%81,799,263
Oct 24, 2025171.69172.42168.47168.94168.08-0.64%6,255,987
Oct 23, 2025168.33171.25167.88170.03169.170.45%6,546,403
Oct 22, 2025167.49169.78166.02169.27168.410.26%10,083,801
Oct 21, 2025166.80169.24166.20168.83167.971.07%6,176,069
Oct 20, 2025163.34167.65162.06167.04166.192.20%8,194,111
Oct 17, 2025162.86163.79161.67163.45162.62-0.38%4,833,067
Oct 16, 2025164.49165.19162.21164.08163.250.68%5,686,686
Oct 15, 2025164.24164.24160.31162.97162.140.76%7,334,149
Oct 14, 2025159.30164.27159.27161.74160.92-0.02%8,675,208
Oct 13, 2025155.95162.39155.78161.78160.965.33%10,311,036
Oct 10, 2025164.82165.09153.35153.59152.81-7.29%15,818,649
Oct 9, 2025167.37167.61163.23165.66164.82-1.26%6,928,402
Oct 8, 2025166.24168.55163.89167.77166.921.40%7,302,175
Oct 7, 2025169.90171.98165.14165.46164.62-1.87%7,147,516
Oct 6, 2025170.54170.88167.72168.62167.76-0.33%8,265,822
Oct 3, 2025168.85171.75168.74169.18168.320.20%5,137,913
Oct 2, 2025167.75169.54167.18168.85167.991.42%5,499,494
Oct 1, 2025165.80166.77164.49166.49165.640.08%6,153,017
Sep 30, 2025165.64166.84164.88166.36165.510.64%5,593,278
Sep 29, 2025169.20169.84164.76165.30164.46-2.30%7,523,124
Sep 26, 2025169.68170.93168.13169.20168.34-0.28%4,846,018
Sep 25, 2025171.21171.97167.94169.68168.82-2.23%8,093,721
Sep 24, 2025169.05174.44168.67173.55172.672.37%9,213,654
Sep 23, 2025169.82170.85168.30169.53168.67-0.11%5,468,356
Sep 22, 2025166.85170.22165.92169.72168.861.72%6,196,606
Sep 19, 2025169.17169.58166.29166.85166.00-0.76%19,444,430
Sep 18, 2025166.88168.86166.23168.13167.281.74%10,421,217
Sep 17, 2025164.68166.37163.23165.26164.420.68%6,057,848
Sep 16, 2025161.82165.00161.50164.14163.311.81%7,997,458
Sep 15, 2025161.40162.68160.21161.22160.40-0.38%5,604,785
Sep 12, 2025161.33162.33159.58161.83161.010.20%5,430,605
Sep 11, 2025159.19162.07157.96161.51160.691.61%8,360,155
Sep 10, 2025158.62159.21156.61158.95158.140.18%8,256,930
Sep 9, 2025160.37161.61157.57158.66157.85-0.99%6,125,983
Sep 8, 2025160.29160.29158.01160.24159.430.25%7,019,709
Sep 5, 2025160.08163.49159.15159.84159.030.08%7,954,191
Sep 4, 2025156.20159.86154.47159.71158.901.55%7,781,194
Sep 3, 2025159.40159.57156.06157.28155.59-0.94%6,336,394
Sep 2, 2025157.82158.94154.60158.78157.08-1.21%7,520,324
Aug 29, 2025159.53161.60159.40160.73159.01-0.04%9,949,092
Aug 28, 2025159.91161.22159.03160.80159.080.64%8,156,289
Aug 27, 2025158.36159.97157.80159.77158.060.38%4,549,850
Aug 26, 2025157.66159.96157.41159.17157.461.76%9,173,048
Aug 25, 2025157.61158.05155.40156.42154.74-1.01%4,653,018
Aug 22, 2025154.83159.89154.56158.01156.322.52%7,711,478
Aug 21, 2025154.82155.20153.05154.13152.48-0.84%4,997,281
Aug 20, 2025156.39156.64153.46155.44153.77-0.52%7,151,699
Aug 19, 2025159.07159.43156.05156.25154.58-1.67%6,396,532
Aug 18, 2025157.78159.75157.24158.90157.200.67%4,774,409
Aug 15, 2025158.04159.26156.69157.85156.16-0.15%7,583,742
Aug 14, 2025154.90158.65154.90158.09156.400.96%6,294,848
Aug 13, 2025153.97157.11153.63156.59154.911.86%7,103,331
Aug 12, 2025148.80153.90148.57153.73152.083.89%9,307,675
Aug 11, 2025148.58151.06147.71147.97146.380.28%6,215,927
Aug 8, 2025146.35148.02145.69147.56145.981.14%5,028,685
Aug 7, 2025148.32148.32144.81145.90144.340.04%6,753,460
Aug 6, 2025146.65146.71144.11145.84144.28-0.59%8,475,658
Aug 5, 2025148.52148.65145.67146.71145.14-0.54%7,794,509
Aug 4, 2025148.51150.79147.08147.51145.93-0.46%8,150,186
Aug 1, 2025146.46149.17145.79148.19146.600.97%12,706,714
Jul 31, 2025153.11156.80145.58146.76145.19-7.73%24,440,140
Jul 30, 2025163.00163.27158.00159.06157.36-1.86%14,382,464
Jul 29, 2025162.04163.60161.14162.08160.340.64%9,460,889
Jul 28, 2025159.76161.96159.16161.05159.321.67%9,627,310
Jul 25, 2025158.90159.20157.41158.40156.70-0.28%4,808,242
Jul 24, 2025158.35159.09156.79158.84157.14-0.65%5,014,820
Jul 23, 2025158.59160.04156.93159.88158.171.20%7,296,150
Jul 22, 2025158.96159.04156.17157.99156.30-0.62%6,951,574
Jul 21, 2025154.92159.93154.91158.97157.272.69%7,662,335
Jul 18, 2025153.04155.43152.73154.80153.141.44%7,433,858
Jul 17, 2025153.00153.53151.80152.61150.97-0.95%7,018,604