Qualcomm

QCOM
🏛️ usa →
165.30
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 183.31 185.15 182.60 182.87 4.1M
2021-12-30 185.88 186.52 182.31 182.73 4.1M
2021-12-29 184.69 187.39 184.56 186.20 5.4M
2021-12-28 186.59 186.73 183.49 184.82 5.4M
2021-12-27 183.21 186.41 183.02 186.33 4.9M
2021-12-23 181.53 183.71 181.38 182.74 4.9M
2021-12-22 179.00 181.52 177.63 181.38 5.2M
2021-12-21 179.38 180.15 174.22 179.58 7.7M
2021-12-20 174.29 177.08 173.46 176.67 6.3M
2021-12-17 175.73 180.12 175.02 176.80 16.3M
2021-12-16 190.30 192.68 176.11 178.15 14.9M
2021-12-15 183.97 189.78 179.98 189.28 11.1M
2021-12-14 181.20 183.90 179.41 181.98 8.5M
2021-12-13 186.85 191.30 183.11 183.32 16.3M
2021-12-10 185.55 185.55 181.15 183.88 6.9M
2021-12-09 181.77 187.84 181.51 182.26 9.4M
2021-12-08 183.01 183.72 180.78 182.63 4.8M
2021-12-07 179.07 184.78 178.50 183.72 9.9M
2021-12-06 176.88 176.98 172.27 175.45 8.6M
2021-12-03 178.04 180.27 173.71 176.51 12.1M
2021-12-02 172.09 177.89 171.21 177.03 13.1M
2021-12-01 180.89 183.15 175.32 175.63 10.7M
2021-11-30 183.22 186.81 180.34 180.56 19.3M
2021-11-29 179.48 184.07 179.00 183.74 10.4M
2021-11-26 175.67 180.25 175.06 175.74 7.8M
2021-11-24 179.52 180.78 177.33 180.71 7.9M
2021-11-23 180.34 181.33 177.02 180.94 10.7M
2021-11-22 181.11 188.77 180.98 181.40 16.1M
2021-11-19 184.69 186.60 182.30 185.00 11.9M
2021-11-18 185.24 188.72 182.75 186.32 15.5M
2021-11-17 180.79 186.33 178.63 183.54 21.7M
2021-11-16 168.11 183.73 167.06 181.81 33.3M
2021-11-15 166.50 169.94 165.81 168.51 12.4M
2021-11-12 165.00 166.02 164.33 164.94 7.4M
2021-11-11 161.80 165.57 161.39 164.42 7.6M
2021-11-10 165.09 166.12 159.03 159.80 11.3M
2021-11-09 166.51 169.52 164.38 166.74 12.4M
2021-11-08 163.21 167.71 161.28 165.85 14.5M
2021-11-05 157.08 168.55 155.91 163.03 27.2M
2021-11-04 156.33 159.58 153.30 156.11 48.3M
2021-11-03 135.75 138.85 135.04 138.48 13.2M
2021-11-02 134.55 135.73 134.12 135.23 7.3M
2021-11-01 132.44 134.87 132.44 134.81 6.9M
2021-10-29 132.86 133.68 132.45 133.04 5.3M
2021-10-28 131.99 133.83 131.87 133.69 5.0M
2021-10-27 131.94 132.36 130.51 131.20 5.1M
2021-10-26 132.90 133.79 131.07 131.94 5.8M
2021-10-25 131.82 133.17 131.30 131.93 4.9M
2021-10-22 132.90 133.69 131.43 131.62 5.2M
2021-10-21 132.00 133.26 131.40 133.05 4.6M
2021-10-20 132.50 133.01 131.26 132.16 4.8M
2021-10-19 131.02 132.80 130.32 132.50 7.3M
2021-10-18 129.32 130.27 128.24 130.12 5.3M
2021-10-15 129.02 130.48 128.68 130.20 7.6M
2021-10-14 126.16 129.30 125.99 128.66 10.6M
2021-10-13 125.20 126.32 123.52 125.04 12.4M
2021-10-12 125.38 125.47 122.17 122.95 10.5M
2021-10-11 126.06 127.23 124.88 124.94 6.3M
2021-10-08 128.59 128.59 126.21 126.55 6.9M
2021-10-07 129.27 130.72 127.59 127.84 8.0M
2021-10-06 126.55 128.27 126.07 128.06 8.5M
2021-10-05 126.13 128.77 125.69 127.53 9.2M
2021-10-04 128.92 129.79 125.92 126.68 8.5M
2021-10-01 129.80 130.02 126.47 128.71 6.9M
2021-09-30 130.35 131.08 128.70 128.98 7.0M
2021-09-29 130.59 131.45 128.89 129.28 7.0M
2021-09-28 131.75 132.74 129.70 129.90 8.9M
2021-09-27 132.43 134.04 132.02 133.48 4.3M
2021-09-24 133.11 134.55 132.80 133.88 4.6M
2021-09-23 133.75 135.16 133.22 133.91 5.9M
2021-09-22 132.59 133.49 131.98 133.01 5.2M
2021-09-21 133.59 133.91 131.28 131.75 6.2M
2021-09-20 131.47 133.12 130.61 132.76 9.6M
2021-09-17 137.81 138.00 133.14 133.60 14.6M
2021-09-16 137.32 138.96 137.32 138.40 6.7M
2021-09-15 140.81 141.00 137.52 138.24 11.3M
2021-09-14 144.47 144.81 140.62 141.14 6.4M
2021-09-13 144.02 144.73 142.03 143.41 4.3M
2021-09-10 143.13 146.00 142.54 142.68 6.3M
2021-09-09 142.47 143.54 141.45 141.58 6.2M
2021-09-08 143.36 143.62 141.49 142.52 6.0M
2021-09-07 144.68 144.76 143.12 143.75 6.4M
2021-09-03 145.12 145.99 144.23 144.63 5.5M
2021-09-02 146.70 146.89 144.51 145.12 6.0M
2021-09-01 146.84 148.10 146.22 146.45 6.5M
2021-08-31 146.80 147.53 144.56 146.69 7.8M
2021-08-30 145.59 147.86 145.56 145.94 5.3M
2021-08-27 142.20 144.95 141.92 144.85 6.3M
2021-08-26 143.19 143.76 141.62 142.38 6.8M
2021-08-25 144.46 145.43 143.47 143.87 5.7M
2021-08-24 144.59 145.59 143.84 144.46 7.1M
2021-08-23 142.65 144.61 142.35 144.14 6.9M
2021-08-20 140.61 142.26 140.30 142.09 6.1M
2021-08-19 140.65 141.45 138.96 140.61 8.7M
2021-08-18 143.84 144.66 141.98 142.18 6.5M
2021-08-17 146.95 147.00 143.57 144.41 7.3M
2021-08-16 148.40 149.08 146.72 148.13 4.4M
2021-08-13 147.00 149.31 146.93 148.64 5.8M
2021-08-12 147.76 148.00 146.39 147.15 5.8M
2021-08-11 146.06 146.79 144.40 146.68 6.5M
2021-08-10 147.32 147.50 142.40 145.87 4.2M
2021-08-09 146.79 147.72 145.75 146.92 5.0M
2021-08-06 146.13 148.23 145.92 146.28 5.7M
2021-08-05 147.24 147.47 144.57 146.83 7.2M
2021-08-04 148.02 149.20 147.33 148.22 5.6M
2021-08-03 148.91 149.58 146.56 147.95 6.2M
2021-08-02 150.00 152.28 148.21 148.86 10.8M
2021-07-30 149.20 150.41 148.36 149.80 8.4M
2021-07-29 146.50 151.52 146.41 150.99 19.4M
2021-07-28 141.27 142.91 140.14 142.44 9.3M
2021-07-27 142.49 143.00 138.21 140.93 7.6M
2021-07-26 143.95 144.38 142.24 143.50 6.3M
2021-07-23 143.45 144.99 142.03 144.88 6.3M
2021-07-22 142.00 142.85 141.50 142.44 3.9M
2021-07-21 139.65 142.22 139.65 142.17 6.2M
2021-07-20 139.02 140.42 137.20 139.55 6.0M
2021-07-19 138.32 138.90 136.81 138.79 9.4M
2021-07-16 141.87 142.51 139.53 139.71 5.9M
2021-07-15 144.12 144.14 140.72 141.46 6.7M
2021-07-14 143.50 146.34 142.50 143.75 11.3M
2021-07-13 142.44 142.66 140.42 141.18 5.7M
2021-07-12 141.40 143.02 141.20 142.47 6.8M
2021-07-09 137.89 141.73 137.81 141.43 7.4M
2021-07-08 137.72 138.87 135.60 138.29 7.5M
2021-07-07 142.24 142.36 139.06 139.97 5.0M
2021-07-06 143.00 143.18 139.68 141.19 7.1M
2021-07-02 141.99 142.68 141.25 142.58 5.4M
2021-07-01 142.91 143.02 140.35 140.80 6.1M
2021-06-30 142.35 143.63 141.84 142.93 6.4M
2021-06-29 139.63 142.95 139.25 142.62 6.9M
2021-06-28 138.23 140.17 137.98 139.72 6.6M
2021-06-25 138.45 139.47 136.97 137.65 7.9M
2021-06-24 136.62 138.51 136.35 137.92 7.9M
2021-06-23 134.89 136.23 134.81 135.52 6.6M
2021-06-22 134.22 135.31 133.29 135.08 6.0M
2021-06-21 133.05 135.10 132.66 133.96 6.4M
2021-06-18 134.55 134.58 132.24 133.00 12.8M
2021-06-17 134.31 136.62 134.09 135.35 6.6M
2021-06-16 136.47 137.05 133.66 134.95 7.4M
2021-06-15 137.14 137.38 135.23 135.58 5.7M
2021-06-14 135.20 137.31 134.79 137.31 7.9M
2021-06-11 133.80 134.65 133.65 134.62 6.5M
2021-06-10 133.05 135.10 132.58 134.22 5.5M
2021-06-09 135.10 135.35 132.79 132.89 6.7M
2021-06-08 134.06 135.39 133.00 134.20 9.7M
2021-06-07 133.70 133.77 132.64 133.32 5.6M
2021-06-04 132.53 135.05 132.20 134.34 7.4M
2021-06-03 132.65 133.39 131.42 131.78 6.6M
2021-06-02 133.18 134.73 132.47 133.82 6.0M
2021-06-01 135.10 136.07 133.53 133.94 7.1M
2021-05-28 134.15 135.64 133.95 134.54 7.0M
2021-05-27 132.73 134.64 132.71 133.64 7.4M
2021-05-26 133.87 134.52 132.22 133.09 6.7M
2021-05-25 133.54 134.30 132.80 133.75 7.3M
2021-05-24 131.33 134.00 131.33 132.91 8.2M
2021-05-21 132.14 132.69 130.49 131.46 8.7M
2021-05-20 131.53 133.28 131.46 132.64 9.2M
2021-05-19 127.19 130.83 126.45 130.66 8.1M
2021-05-18 130.64 131.24 128.79 128.91 8.7M
2021-05-17 129.29 129.83 127.71 129.80 5.9M
2021-05-14 128.63 131.42 127.81 130.15 9.4M
2021-05-13 127.12 128.48 125.87 127.11 10.6M
2021-05-12 126.03 127.13 123.68 124.62 13.5M
2021-05-11 125.25 128.56 124.77 128.37 11.9M
2021-05-10 136.02 136.68 128.82 128.94 19.5M
2021-05-07 136.94 138.69 136.29 137.85 6.9M
2021-05-06 134.49 136.54 133.10 136.00 8.4M
2021-05-05 136.08 136.45 134.11 134.65 6.3M
2021-05-04 136.00 136.00 132.42 134.12 12.0M
2021-05-03 139.70 139.76 136.87 137.43 7.9M
2021-04-30 141.07 142.09 138.26 138.80 11.4M
2021-04-29 145.01 145.30 140.67 142.68 20.5M
2021-04-28 138.17 138.27 135.75 136.57 13.1M
2021-04-27 138.71 139.38 136.98 138.01 9.3M
2021-04-26 135.33 139.69 135.12 138.96 9.7M
2021-04-23 133.74 136.11 133.54 135.43 7.7M
2021-04-22 135.37 135.96 132.47 132.97 8.3M
2021-04-21 132.82 136.37 132.50 136.19 7.2M
2021-04-20 134.55 134.78 132.79 133.40 7.5M
2021-04-19 136.90 137.05 134.09 135.25 8.7M
2021-04-16 137.62 139.01 136.65 138.21 6.6M
2021-04-15 136.00 137.99 135.57 137.84 11.7M
2021-04-14 137.08 137.84 133.91 134.75 10.0M
2021-04-13 138.38 138.77 135.75 137.30 9.2M
2021-04-12 138.86 139.89 136.05 137.44 10.4M
2021-04-09 139.90 140.68 138.88 140.57 6.0M
2021-04-08 140.00 140.37 138.81 140.34 7.3M
2021-04-07 138.33 139.95 137.40 139.43 7.0M
2021-04-06 139.85 140.23 137.64 138.06 9.1M
2021-04-05 139.04 140.50 138.23 140.33 12.6M
2021-04-01 134.50 138.43 133.60 137.79 14.1M
2021-03-31 130.96 133.52 130.57 132.59 8.4M
2021-03-30 130.17 131.24 129.07 130.11 7.1M
2021-03-29 132.54 133.34 129.77 131.27 9.8M
2021-03-26 127.06 133.35 127.04 132.99 11.1M
2021-03-25 126.66 127.64 124.39 127.28 10.5M
2021-03-24 132.99 133.06 127.11 127.18 11.0M
2021-03-23 134.00 134.36 131.41 132.52 7.4M
2021-03-22 132.96 135.55 132.60 134.09 9.0M
2021-03-19 129.79 132.48 129.17 131.02 17.6M
2021-03-18 132.44 133.60 129.66 129.75 9.6M
2021-03-17 131.31 135.60 129.68 133.92 10.8M
2021-03-16 132.89 135.44 132.29 133.65 10.4M
2021-03-15 130.06 131.76 129.12 131.64 7.8M
2021-03-12 129.90 130.33 127.62 129.98 9.4M
2021-03-11 131.01 133.24 130.01 131.74 11.9M
2021-03-10 130.67 131.10 127.64 127.87 12.5M
2021-03-09 127.39 129.92 126.33 129.11 13.1M
2021-03-08 129.00 129.77 122.99 123.20 15.3M
2021-03-05 130.92 131.17 125.40 129.75 13.3M
2021-03-04 132.35 134.20 126.58 127.80 15.8M
2021-03-03 135.60 136.18 131.54 131.66 14.9M
2021-03-02 140.00 140.10 136.77 137.04 8.7M
2021-03-01 137.50 139.63 136.46 139.49 9.4M
2021-02-26 136.76 138.15 134.70 136.19 11.8M
2021-02-25 139.56 140.83 135.02 135.53 12.7M
2021-02-24 136.40 141.18 135.09 141.10 13.1M
2021-02-23 136.38 138.48 134.44 137.12 14.4M
2021-02-22 142.25 144.12 139.08 139.46 12.8M
2021-02-19 144.78 145.85 143.49 144.94 10.0M
2021-02-18 143.54 144.70 142.96 143.91 8.4M
2021-02-17 145.83 146.89 143.42 144.75 12.0M
2021-02-16 149.00 149.74 146.06 147.16 10.2M
2021-02-12 145.57 151.40 144.87 147.98 9.2M
2021-02-11 145.78 146.57 143.53 145.56 11.6M
2021-02-10 147.62 147.75 144.37 145.50 11.7M
2021-02-09 147.55 148.50 145.90 146.11 11.7M
2021-02-08 147.10 147.60 145.30 147.38 12.2M
2021-02-05 148.85 148.90 144.62 145.84 24.7M
2021-02-04 150.18 151.78 145.20 147.97 46.1M
2021-02-03 167.58 167.58 161.80 162.30 14.2M
2021-02-02 164.51 165.38 161.30 164.78 6.9M
2021-02-01 157.37 162.40 156.49 161.58 8.3M
2021-01-29 160.25 160.64 154.75 156.28 9.5M
2021-01-28 156.28 158.97 153.11 155.55 8.1M
2021-01-27 158.49 160.73 152.69 153.67 9.9M
2021-01-26 164.20 164.65 160.91 162.55 6.6M
2021-01-25 164.32 167.05 161.73 164.40 5.4M
2021-01-22 164.00 164.27 161.52 162.42 5.1M
2021-01-21 165.81 166.49 163.34 164.75 6.3M
2021-01-20 164.72 167.94 164.44 164.60 7.9M
2021-01-19 158.94 164.10 158.45 163.77 8.2M
2021-01-15 160.77 160.86 156.88 157.09 8.6M
2021-01-14 159.40 163.18 158.50 160.85 10.1M
2021-01-13 155.19 157.93 153.65 157.42 5.5M
2021-01-12 156.64 156.87 153.96 154.45 4.4M
2021-01-11 156.10 158.13 154.92 156.11 5.1M
2021-01-08 157.23 157.53 154.54 156.64 6.3M
2021-01-07 152.33 156.42 152.26 155.70 8.5M
2021-01-06 151.53 153.87 149.47 151.19 7.2M
2021-01-05 148.65 152.70 148.50 152.43 8.5M
2021-01-04 153.01 155.15 147.14 148.50 9.8M