Qualcomm, Inc. (QCOM)

Historical Prices For Qualcomm, Inc. (QCOM)

Date Range:

2025-01-26 - 2025-04-26

Date	Open	High	Low	Close	Volume	Adjusted Close
4/25/2025	146.08	149.20	146.08	148.56	5,145,097	148.56
4/24/2025	142.78	147.82	141.99	147.21	8,806,593	147.21
4/23/2025	142.58	143.88	139.78	140.46	9,073,178	140.46
4/22/2025	136.74	139.10	136.49	138.74	8,225,942	138.74
4/21/2025	134.73	136.55	133.36	136.14	8,126,731	136.14
4/17/2025	137.38	138.15	135.71	136.66	7,135,858	136.66
4/16/2025	133.68	137.31	131.79	135.74	10,416,019	135.74
4/15/2025	139.46	140.84	138.03	138.60	6,342,859	138.60
4/14/2025	142.75	143.11	136.83	139.19	6,928,947	139.19
4/11/2025	134.00	140.65	131.11	139.25	10,955,262	139.25
4/10/2025	137.01	139.06	129.29	134.40	14,916,123	134.40
4/09/2025	125.15	144.86	124.19	143.59	21,242,001	143.59
4/08/2025	131.13	135.29	121.74	124.77	14,954,485	124.77
4/07/2025	124.59	134.74	120.80	129.72	17,935,795	129.72
4/04/2025	134.34	135.86	126.68	127.46	19,025,124	127.46
4/03/2025	147.00	147.40	138.56	139.42	16,459,179	139.42
4/02/2025	150.79	155.46	150.37	154.08	5,371,592	154.08
4/01/2025	152.39	153.32	150.26	153.05	5,707,411	153.05
3/31/2025	150.80	153.85	147.88	153.61	8,617,511	153.61
3/28/2025	156.92	157.64	151.56	152.72	8,919,180	152.72
3/27/2025	158.21	159.25	155.75	157.97	6,099,631	157.97
3/26/2025	159.45	160.81	156.85	158.39	5,963,026	158.39
3/25/2025	159.88	161.47	159.42	160.15	3,976,153	160.15
3/24/2025	160.00	161.00	158.80	160.08	6,032,673	160.08
3/21/2025	154.98	157.42	153.56	156.82	10,949,531	156.82
3/20/2025	158.00	159.12	156.52	157.95	5,088,754	157.95
3/19/2025	156.43	160.51	155.06	158.26	5,870,610	158.26
3/18/2025	157.95	159.73	155.92	156.29	6,897,873	156.29
3/17/2025	155.60	158.72	155.44	157.95	5,837,711	157.95
3/14/2025	153.56	156.95	153.54	156.58	5,309,439	156.58
3/13/2025	152.59	155.63	150.42	151.94	5,846,827	151.94
3/12/2025	154.21	155.86	151.92	152.80	7,116,031	152.80
3/11/2025	154.85	156.23	150.86	153.10	8,701,255	153.10
3/10/2025	157.35	159.25	152.61	154.98	10,127,058	154.98
3/07/2025	155.22	161.82	155.22	161.22	8,727,712	161.22
3/06/2025	154.11	157.88	154.09	156.04	7,837,335	156.04
3/05/2025	155.04	159.15	153.03	158.49	6,784,289	157.64
3/04/2025	155.27	157.20	151.35	154.46	8,954,866	153.63
3/03/2025	158.99	160.08	152.52	153.62	9,593,141	152.80
2/28/2025	155.10	157.31	153.40	157.17	10,150,472	156.33
2/27/2025	162.34	163.25	154.10	154.44	10,796,084	153.61
2/26/2025	161.83	164.14	160.93	162.10	9,154,917	161.23
2/25/2025	161.66	163.33	159.44	161.22	8,239,233	160.35
2/24/2025	165.91	166.59	160.99	161.10	9,822,741	160.24
2/21/2025	174.98	175.43	165.21	165.43	12,531,939	164.54
2/20/2025	176.00	176.39	172.90	173.70	6,311,808	172.77
2/19/2025	173.99	176.50	173.35	175.22	6,847,304	174.28
2/18/2025	173.26	173.72	171.24	173.64	7,288,384	172.71
2/14/2025	172.60	172.82	171.04	172.23	4,691,349	171.31
2/13/2025	170.19	172.36	169.47	172.15	6,357,385	171.23
2/12/2025	169.55	170.93	168.24	170.29	5,502,351	169.38
2/11/2025	169.65	172.70	169.11	171.99	6,586,142	171.07
2/10/2025	169.73	171.80	169.00	171.36	6,232,534	170.44
2/07/2025	169.83	171.30	166.06	167.96	7,841,723	167.06
2/06/2025	167.84	169.49	165.40	169.32	16,281,011	168.41
2/05/2025	173.00	177.00	169.90	175.86	15,204,606	174.92
2/04/2025	168.50	173.79	168.50	173.04	5,445,901	172.11
2/03/2025	168.88	172.58	168.06	170.24	7,424,667	169.33
1/31/2025	172.51	176.79	172.29	172.93	7,808,980	172.00
1/30/2025	172.34	173.54	170.97	171.93	6,004,579	171.01
1/29/2025	171.55	173.49	170.22	171.71	5,106,568	170.79
1/28/2025	170.22	173.49	169.81	171.55	8,718,666	170.63
1/27/2025	172.10	172.20	167.28	171.18	15,623,232	170.26