Historical Prices for Qualcomm, Inc (QCOM)

Symbol:

Historical Data for QUALCOMM Inc. (QCOM)

After Hours: $ 40.10

-0.13 (-0.32%)

Volume: 88.19 k

4:28 PM EDT Oct 6, 2008

Start: End:

Download

Date	Open	High	Low	Close	Volume	Change	Change %
10/6/08	39.80	40.76	37.74	40.23	33,814,804	-0.64	-1.57%
10/3/08	40.57	43.24	40.50	40.87	29,484,613	0.30	0.74%
10/2/08	41.21	41.54	39.56	40.57	27,523,329	-0.95	-2.29%
10/1/08	42.79	42.79	40.50	41.52	21,592,416	-1.45	-3.37%
9/30/08	41.05	43.17	40.72	42.97	29,727,692	3.09	7.75%
9/29/08	45.00	45.57	20.63	39.88	50,886,718	-5.96	-13.00%
9/26/08	45.49	46.24	44.83	45.84	21,144,029	-0.70	-1.50%
9/25/08	45.92	47.23	45.33	46.54	16,771,618	1.25	2.76%
9/24/08	46.11	46.46	44.52	45.29	19,089,864	-0.62	-1.35%
9/23/08	46.30	47.57	45.43	45.91	20,851,819	-0.05	-0.11%
9/22/08	48.41	48.74	45.74	45.96	18,504,923	-2.78	-5.70%
9/19/08	48.75	49.25	37.82	48.74	37,686,760	2.04	4.37%
9/18/08	45.99	47.50	44.18	46.70	39,079,574	1.76	3.92%
9/17/08	46.83	47.27	44.94	44.94	29,926,751	-2.98	-6.22%
9/16/08	46.55	48.70	45.51	47.92	31,271,469	1.10	2.35%
9/15/08	46.53	48.29	46.38	46.82	20,254,136	-1.10	-2.30%
9/12/08	48.41	49.00	47.50	47.92	19,512,964	-1.17	-2.38%
9/11/08	46.49	49.25	46.41	49.09	26,527,320	2.36	5.05%
9/10/08	46.55	47.46	46.25	46.73	26,320,007	1.12	2.46%
9/9/08	46.42	46.85	45.48	45.61	27,672,168	-0.67	-1.45%
9/8/08	48.30	48.57	46.08	46.28	32,833,037	-1.39	-2.92%
9/5/08	47.58	48.45	46.74	47.67	26,351,595	-0.87	-1.79%
9/4/08	49.04	50.09	48.51	48.54	30,974,046	-0.72	-1.46%
9/3/08	50.81	50.81	48.60	49.26	29,895,890	-1.91	-3.73%
9/2/08	53.31	53.54	50.89	51.17	20,056,675	-1.48	-2.81%
8/29/08	53.17	53.59	52.22	52.65	14,512,155	-1.32	-2.45%
8/28/08	54.37	54.49	53.86	53.97	9,640,525	-0.11	-0.20%
8/27/08	53.53	54.74	53.01	54.08	11,244,447	0.58	1.08%
8/26/08	53.97	54.50	52.89	53.50	11,598,043	-0.38	-0.71%
8/25/08	54.86	55.06	53.71	53.88	11,772,722	-1.53	-2.76%
8/22/08	55.13	55.76	54.39	55.41	8,053,462	0.70	1.28%
8/21/08	54.95	55.10	54.12	54.71	13,137,391	-0.24	-0.44%
8/20/08	55.05	55.59	54.525	54.95	16,889,560	0.16	0.29%
8/19/08	55.09	55.84	54.41	54.79	10,956,844	-0.55	-0.99%
8/18/08	56.44	56.73	55.01	55.34	12,194,794	-1.03	-1.83%
8/15/08	56.52	56.88	55.37	56.37	18,914,799	0.02	0.04%
8/14/08	55.05	56.50	55.01	56.35	16,256,471	0.96	1.73%
8/13/08	54.05	56.02	53.90	55.39	17,388,879	1.18	2.18%
8/12/08	54.48	54.81	53.81	54.21	14,587,330	-0.21	-0.39%
8/11/08	55.89	56.00	53.87	54.42	20,910,076	-1.44	-2.58%
8/8/08	54.39	56.00	54.21	55.86	26,044,955	0.48	0.87%
8/7/08	55.14	55.89	54.70	55.38	14,672,255	-0.18	-0.32%
8/6/08	55.40	55.90	54.79	55.56	14,694,285	-0.17	-0.31%
8/5/08	53.61	55.75	53.34	55.73	23,780,195	2.86	5.41%
8/4/08	54.38	54.49	52.45	52.87	26,331,667	-2.60	-4.69%
8/1/08	55.47	55.90	53.98	55.47	21,662,944	0.13	0.23%
7/31/08	55.11	56.00	54.77	55.34	21,966,043	-0.30	-0.54%
7/30/08	55.00	55.65	53.97	55.64	24,544,459	0.72	1.31%
7/29/08	54.035	54.97	53.20	54.92	21,184,636	1.50	2.81%
7/28/08	54.10	55.22	53.25	53.42	23,128,534	-1.03	-1.89%
7/25/08	52.98	55.05	52.70	54.45	34,570,640	2.02	3.85%
7/24/08	53.00	54.51	51.60	52.43	106,860,673	7.61	16.98%
7/23/08	43.43	45.08	42.75	44.82	44,275,429	0.72	1.63%
7/22/08	44.85	45.98	42.69	44.10	29,561,817	-1.18	-2.61%
7/21/08	45.33	46.00	44.55	45.28	14,502,607	0.09	0.20%
7/18/08	45.28	45.74	45.01	45.19	22,397,070	-0.37	-0.81%
7/17/08	47.55	47.9599	45.07	45.56	31,480,768	-1.42	-3.02%
7/16/08	46.76	47.10	45.91	46.98	25,861,851	0.08	0.17%
7/15/08	47.62	48.34	45.94	46.90	28,348,853	-0.94	-1.96%
7/14/08	47.59	49.26	47.60	47.84	25,793,896	-0.49	-1.01%
7/11/08	47.59	49.00	47.22	48.33	23,076,171	0.16	0.33%
7/10/08	46.85	48.38	46.48	48.17	26,129,667	1.59	3.41%
7/9/08	47.66	48.12	46.53	46.58	24,826,590	-0.97	-2.04%
7/8/08	45.40	47.60	45.40	47.55	28,488,456	2.19	4.83%