QUALCOMM Incorporated Common Stockのデータ

QUALCOMM Incorporated Common Stockの基本情報

名前 QUALCOMM Incorporated Common Stock
ティッカー QCOM
国 United States
上場年 1991.0
セクター Technology

QUALCOMM Incorporated Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 149.74 146.06 149.0 147.16 10205500.0 147.16
2021-02-12 151.4 144.87 145.57 147.98 9155200.0 147.98
2021-02-11 146.57 143.53 145.78 145.56 11600200.0 145.56
2021-02-10 147.75 144.37 147.62 145.5 11701300.0 145.5
2021-02-09 148.5 145.9 147.55 146.11 11681300.0 146.11
2021-02-08 147.6 145.3 147.1 147.38 12181600.0 147.38
2021-02-05 148.9 144.62 148.85 145.84 24695400.0 145.84
2021-02-04 151.78 145.2 150.18 147.97 46141800.0 147.97
2021-02-03 167.58 161.8 167.58 162.3 14156700.0 162.3
2021-02-02 165.38 161.3 164.51 164.78 6926500.0 164.78
2021-02-01 162.4 156.49 157.37 161.58 8265100.0 161.58
2021-01-29 160.64 154.75 160.25 156.28 9502100.0 156.28
2021-01-28 158.97 153.11 156.28 155.55 8087400.0 155.55
2021-01-27 160.73 152.69 158.49 153.67 9854000.0 153.67
2021-01-26 164.65 160.91 164.2 162.55 6554200.0 162.55
2021-01-25 167.05 161.73 164.32 164.4 5370800.0 164.4
2021-01-22 164.27 161.52 164.0 162.42 5062300.0 162.42
2021-01-21 166.49 163.34 165.81 164.75 6306200.0 164.75
2021-01-20 167.94 164.44 164.72 164.6 7943300.0 164.6
2021-01-19 164.1 158.45 158.94 163.77 8209000.0 163.77
2021-01-15 160.86 156.88 160.77 157.09 8607400.0 157.09
2021-01-14 163.18 158.5 159.4 160.85 10102400.0 160.85
2021-01-13 157.93 153.65 155.19 157.42 5479900.0 157.42
2021-01-12 156.87 153.96 156.64 154.45 4385700.0 154.45
2021-01-11 158.13 154.92 156.1 156.11 5148700.0 156.11
2021-01-08 157.53 154.54 157.23 156.64 6252400.0 156.64
2021-01-07 156.42 152.26 152.33 155.7 8482300.0 155.7
2021-01-06 153.87 149.47 151.53 151.19 7174600.0 151.19
2021-01-05 152.7 148.5 148.65 152.43 8507200.0 152.43
2021-01-04 155.15 147.14 153.01 148.5 9827000.0 148.5
2020-12-31 152.56 150.1 150.32 152.34 4940800.0 152.34
2020-12-30 151.61 148.92 149.12 149.95 3965600.0 149.95
2020-12-29 148.99 147.03 148.97 148.49 3543800.0 148.49
2020-12-28 151.07 147.44 150.62 147.74 4576600.0 147.74
2020-12-24 148.9 147.2 147.8 148.79 2120200.0 148.79
2020-12-23 151.54 146.87 147.63 146.96 5186700.0 146.96
2020-12-22 147.03 144.72 146.61 146.34 5751500.0 146.34
2020-12-21 147.36 144.41 145.01 146.8 7024600.0 146.8
2020-12-18 150.79 146.12 150.79 147.42 13288300.0 147.42
2020-12-17 151.23 148.38 150.87 149.53 7039000.0 149.53
2020-12-16 150.44 146.71 149.14 149.74 6610900.0 149.74
2020-12-15 149.92 147.1 149.37 148.36 6619800.0 148.36
2020-12-14 147.75 143.33 144.9 146.29 12258500.0 146.29
2020-12-11 150.27 141.89 149.24 144.28 25923100.0 144.28
2020-12-10 157.85 152.73 154.42 155.75 7522200.0 155.75
2020-12-09 161.07 155.55 158.6 156.02 7947200.0 156.02
2020-12-08 159.29 155.87 157.46 158.8 6088300.0 158.8
2020-12-07 158.97 156.71 158.55 158.02 7009300.0 158.02
2020-12-04 158.09 150.0 150.3 157.62 12759900.0 157.62
2020-12-03 152.77 149.64 151.04 149.91 6355300.0 149.91
2020-12-02 151.49 149.62 150.51 149.98 7800300.0 149.98
2020-12-01 152.39 147.79 148.79 151.26 11910500.0 150.61
2020-11-30 147.29 144.05 144.63 147.17 8712500.0 146.54
2020-11-27 146.43 143.7 145.49 143.83 3878000.0 143.21
2020-11-25 147.49 144.04 145.95 144.08 6398900.0 143.46
2020-11-24 146.33 141.11 143.39 145.93 10800800.0 145.3
2020-11-23 147.0 141.88 142.35 143.82 11649400.0 143.2
2020-11-20 149.1 145.94 148.28 146.03 5551900.0 145.4
2020-11-19 149.3 145.46 146.56 147.53 7743700.0 146.9
2020-11-18 153.33 146.91 149.24 147.05 12124500.0 146.42
2020-11-17 149.85 147.18 149.02 148.74 7438600.0 148.1
2020-11-16 149.25 144.55 145.2 149.07 7598500.0 148.43
2020-11-13 146.25 143.23 145.54 144.26 5899200.0 143.64
2020-11-12 148.51 143.07 147.57 143.91 8580700.0 143.29
2020-11-11 148.09 144.0 144.5 147.69 10222700.0 147.06
2020-11-10 143.17 138.53 140.15 140.11 12019900.0 139.51
2020-11-09 149.41 142.44 149.41 142.61 10666300.0 142.0
2020-11-06 146.23 143.96 146.01 145.01 7278500.0 144.39
2020-11-05 148.8 141.83 145.82 145.41 27910900.0 144.79
2020-11-04 129.57 126.07 129.32 128.97 12608900.0 128.42
2020-11-03 126.92 124.69 125.44 125.45 5832800.0 124.91
2020-11-02 126.17 122.41 124.5 123.97 5860300.0 123.44
2020-10-30 125.25 121.6 123.68 123.36 7811200.0 122.83
2020-10-29 127.69 121.89 122.06 126.44 7053300.0 125.9
2020-10-28 123.82 121.05 123.5 121.58 8234800.0 121.06
2020-10-27 126.96 125.19 126.51 125.91 5825500.0 125.37
2020-10-26 128.67 124.4 127.53 126.2 6065900.0 125.66
2020-10-23 129.1 127.1 128.59 128.88 3943100.0 128.33
2020-10-22 129.59 126.86 129.51 128.38 3895100.0 127.83
2020-10-21 130.42 126.37 128.04 128.55 4344000.0 128.0
2020-10-20 129.33 127.51 129.18 128.3 4409800.0 127.75
2020-10-19 131.96 127.7 130.13 128.42 5765800.0 127.87
2020-10-16 130.19 127.74 129.7 129.03 6625400.0 128.48
2020-10-15 129.14 126.65 127.3 128.58 7376600.0 128.03
2020-10-14 132.42 128.93 129.08 129.88 13183600.0 129.32
2020-10-13 128.18 125.4 127.47 127.46 7605700.0 126.91
2020-10-12 127.7 124.95 127.7 126.69 7893800.0 126.15
2020-10-09 125.89 122.79 123.93 124.87 11073400.0 124.33
2020-10-08 124.43 121.84 124.0 122.34 4757500.0 121.81
2020-10-07 123.36 120.65 121.24 123.03 7410300.0 122.5
2020-10-06 122.52 119.1 120.45 119.54 7637000.0 119.03
2020-10-05 120.65 116.73 116.9 120.52 5835900.0 120.0
2020-10-02 118.66 115.43 116.78 115.47 5834300.0 114.97
2020-10-01 120.21 117.7 119.93 119.52 5316800.0 119.01
2020-09-30 119.26 116.92 117.5 117.68 5828000.0 117.17
2020-09-29 119.25 117.2 118.14 117.38 5655700.0 116.88
2020-09-28 118.74 114.92 115.96 118.47 9043600.0 117.96
2020-09-25 115.75 111.8 113.55 114.5 11718000.0 114.01
2020-09-24 113.29 109.24 109.39 112.19 6849000.0 111.71
2020-09-23 113.93 110.07 113.64 110.57 6553300.0 110.09
2020-09-22 114.25 110.42 112.61 113.82 6911200.0 113.33
2020-09-21 112.14 108.3 109.16 111.92 8197600.0 111.44
2020-09-18 115.43 109.8 115.04 110.69 15443200.0 110.21
2020-09-17 115.7 111.0 111.92 114.88 7418100.0 114.39
2020-09-16 118.0 114.54 118.0 114.56 6340100.0 114.07
2020-09-15 117.81 114.79 114.94 116.58 8773700.0 116.08
2020-09-14 115.43 112.65 115.24 113.46 5397300.0 112.97
2020-09-11 114.85 112.4 113.38 113.42 6740200.0 112.93
2020-09-10 115.81 111.57 115.15 112.44 6166300.0 111.96
2020-09-09 115.77 112.3 113.48 114.02 9708400.0 113.53
2020-09-08 113.88 109.62 111.94 109.77 10245200.0 109.3
2020-09-04 117.82 112.38 115.69 115.97 11064300.0 115.47
2020-09-03 121.71 115.6 121.3 116.43 13560800.0 115.93
2020-09-02 123.93 121.81 123.26 123.18 9167700.0 122.65
2020-09-01 122.57 119.51 121.08 122.01 9101300.0 120.84
2020-08-31 121.06 118.12 118.33 119.1 9694600.0 117.96
2020-08-28 118.26 116.17 116.71 118.2 6280300.0 117.07
2020-08-27 118.18 115.35 116.43 116.02 8206200.0 114.91
2020-08-26 116.55 115.17 116.25 116.04 7487400.0 114.93
2020-08-25 117.1 114.44 116.11 115.95 6208000.0 114.84
2020-08-24 116.0 113.27 114.37 115.91 10235000.0 114.8
2020-08-21 113.15 109.95 110.23 113.0 8546900.0 111.92
2020-08-20 110.98 109.67 110.0 110.66 7200300.0 109.6
2020-08-19 113.47 110.75 112.33 111.04 7747600.0 109.97
2020-08-18 113.38 111.52 112.91 112.03 6387000.0 110.95
2020-08-17 114.49 110.63 113.29 112.18 10281200.0 111.1
2020-08-14 114.52 112.57 113.3 113.74 6641000.0 112.65
2020-08-13 116.2 112.77 116.2 113.41 9958400.0 112.32
2020-08-12 116.25 109.65 110.39 115.79 18672300.0 114.68
2020-08-11 112.01 104.74 106.2 108.83 17803000.0 107.79
2020-08-10 108.99 105.72 108.6 106.36 10087100.0 105.34
2020-08-07 111.05 106.0 110.01 108.25 11154400.0 107.21
2020-08-06 111.36 109.93 111.23 111.06 6392200.0 109.99
2020-08-05 112.46 110.08 111.0 111.39 7970400.0 110.32
2020-08-04 111.02 108.66 109.49 110.95 10205400.0 109.88
2020-08-03 113.0 107.03 107.4 109.59 18899400.0 108.54
2020-07-31 107.75 104.51 105.66 105.61 16770300.0 104.6
2020-07-30 107.69 100.7 102.42 107.19 42122500.0 106.16
2020-07-29 93.62 91.74 92.08 93.03 11453000.0 92.14
2020-07-28 92.59 90.57 92.17 91.45 5818400.0 90.57
2020-07-27 92.84 89.26 90.02 92.7 8021700.0 91.81
2020-07-24 90.29 87.51 89.21 88.89 9520000.0 88.04
2020-07-23 92.97 89.23 92.91 89.67 9438500.0 88.81
2020-07-22 93.29 91.67 92.74 92.6 4366400.0 91.71
2020-07-21 93.85 91.81 93.55 92.31 7099700.0 91.42
2020-07-20 93.27 91.3 92.19 93.17 5407500.0 92.28
2020-07-17 92.46 91.0 91.68 92.23 5985700.0 91.34
2020-07-16 91.75 90.68 91.26 91.2 6178700.0 90.32
2020-07-15 92.93 91.01 92.93 92.55 6154100.0 91.66
2020-07-14 92.62 89.2 90.86 92.38 6571000.0 91.49
2020-07-13 94.13 91.2 93.3 91.33 7606400.0 90.45
2020-07-10 93.52 91.56 93.0 92.51 5687600.0 91.62
2020-07-09 93.95 91.44 93.95 93.25 6287700.0 92.35
2020-07-08 93.6 92.34 93.27 93.53 6692700.0 92.63
2020-07-07 93.55 91.91 92.97 92.14 6722400.0 91.26
2020-07-06 93.75 92.1 93.21 92.92 6933100.0 92.03
2020-07-02 92.5 90.8 91.09 91.87 8317300.0 90.99
2020-07-01 91.3 89.58 91.01 89.78 6990600.0 88.92
2020-06-30 91.93 89.0 89.2 91.21 9378500.0 90.33
2020-06-29 89.15 86.68 88.21 89.01 5870400.0 88.16
2020-06-26 89.73 87.54 89.07 88.02 9126500.0 87.17
2020-06-25 89.46 87.32 88.7 88.96 7062600.0 88.11
2020-06-24 89.83 87.42 89.17 89.14 8208800.0 88.28
2020-06-23 90.61 89.11 90.14 89.35 7778700.0 88.49
2020-06-22 89.44 87.61 88.72 89.13 8028000.0 88.27
2020-06-19 90.25 87.54 89.87 88.81 23213800.0 87.96
2020-06-18 90.49 89.03 89.85 89.92 5709500.0 89.06
2020-06-17 91.09 89.3 90.68 89.94 7618000.0 89.08
2020-06-16 90.44 87.76 89.9 89.52 12639800.0 88.66
2020-06-15 86.57 83.1 83.67 86.39 9852600.0 85.56
2020-06-12 87.14 83.53 86.25 85.24 10107500.0 84.42
2020-06-11 89.06 83.91 88.62 84.02 15241700.0 83.21
2020-06-10 92.14 90.03 90.25 91.01 9079700.0 90.14
2020-06-09 90.39 89.06 90.23 89.75 7327700.0 88.89
2020-06-08 91.5 88.34 89.0 91.37 9748300.0 90.49
2020-06-05 89.48 87.82 88.0 88.55 11882100.0 87.7
2020-06-04 86.7 83.95 83.95 86.04 12109000.0 85.21
2020-06-03 85.95 83.62 84.95 84.11 13029300.0 83.3
2020-06-02 84.88 79.91 79.93 84.63 13255300.0 83.17
2020-06-01 80.48 79.24 79.89 79.73 6474800.0 78.36
2020-05-29 81.2 77.9 78.7 80.88 10562500.0 79.49
2020-05-28 81.48 77.73 80.24 78.11 11161700.0 76.77
2020-05-27 79.32 76.16 78.27 79.29 9125900.0 77.93
2020-05-26 80.57 77.78 80.19 78.02 10067300.0 76.68
2020-05-22 78.76 77.29 78.26 78.7 5530400.0 77.35
2020-05-21 80.09 77.87 79.47 78.0 8141500.0 76.66
2020-05-20 81.96 79.69 79.96 80.63 11379200.0 79.24
2020-05-19 80.15 78.0 79.75 78.09 8118400.0 76.75
2020-05-18 80.18 77.21 77.27 79.94 13196100.0 78.56
2020-05-15 77.7 74.37 74.67 75.77 29597800.0 74.47
2020-05-14 80.0 76.47 77.5 79.87 9956800.0 78.5
2020-05-13 79.51 76.75 78.86 78.0 9584800.0 76.66
2020-05-12 81.79 78.4 81.29 78.42 7318100.0 77.07
2020-05-11 81.27 79.54 80.29 80.48 6604600.0 79.1
2020-05-08 81.09 79.36 79.7 80.56 7892200.0 79.17
2020-05-07 80.17 78.26 79.7 78.83 7291800.0 77.47
2020-05-06 80.14 78.52 78.81 78.87 8179700.0 77.51
2020-05-05 78.81 76.56 76.75 77.63 7540800.0 76.29
2020-05-04 75.94 74.09 75.16 75.68 7202400.0 74.38
2020-05-01 77.59 74.68 76.85 75.64 9742100.0 74.34
2020-04-30 80.87 77.28 80.27 78.67 17113500.0 77.32
2020-04-29 79.24 76.83 77.17 78.97 11950200.0 77.61
2020-04-28 77.78 75.16 77.11 75.29 6250500.0 73.99
2020-04-27 77.82 75.49 76.59 75.98 7219500.0 74.67
2020-04-24 76.11 73.66 73.92 76.04 6073800.0 74.73
2020-04-23 76.17 73.76 75.0 73.81 7673800.0 72.54
2020-04-22 75.34 72.75 73.79 74.68 7367900.0 73.39
2020-04-21 73.97 71.75 73.31 71.84 9273800.0 70.6
2020-04-20 76.23 74.1 75.02 74.31 7217700.0 73.03
2020-04-17 78.25 75.48 77.32 76.17 9926000.0 74.86
2020-04-16 77.69 75.38 76.86 76.85 8819700.0 75.53
2020-04-15 76.34 74.03 75.86 75.99 9951700.0 74.68
2020-04-14 77.67 74.97 75.0 77.55 11314100.0 76.22
2020-04-13 73.51 71.44 71.71 73.3 7896500.0 72.04
2020-04-09 74.84 70.0 74.62 71.58 15465100.0 70.35
2020-04-08 74.38 72.42 73.7 73.33 10695600.0 72.07
2020-04-07 74.9 70.86 73.66 72.73 11285600.0 71.48
2020-04-06 71.37 67.65 68.5 70.95 12153100.0 69.73
2020-04-03 68.69 64.55 67.68 65.23 8600700.0 64.11
2020-04-02 68.26 65.31 65.87 68.02 15432900.0 66.85
2020-04-01 68.7 65.0 65.0 65.9 14167900.0 64.77
2020-03-31 70.36 66.66 69.3 67.65 13213900.0 66.49
2020-03-30 69.5 66.06 67.19 69.03 9880800.0 67.84
2020-03-27 69.12 65.93 66.5 66.59 9739100.0 65.44
2020-03-26 69.66 63.25 64.0 68.98 15820300.0 67.79
2020-03-25 66.96 62.46 65.9 63.08 15969800.0 61.99
2020-03-24 67.62 62.19 66.0 65.46 18966800.0 64.33
2020-03-23 64.86 59.11 61.55 62.53 14920300.0 61.45
2020-03-20 67.98 60.79 65.03 60.91 16591500.0 59.86
2020-03-19 67.55 59.04 61.12 65.0 17127400.0 63.88
2020-03-18 65.56 58.0 63.56 61.19 18381200.0 60.14
2020-03-17 69.81 62.2 65.91 68.86 16864500.0 67.68
2020-03-16 71.17 64.46 68.28 64.48 16134700.0 63.37
2020-03-13 76.67 67.26 71.18 75.81 15971400.0 74.51
2020-03-12 72.53 67.0 69.52 67.02 19386200.0 65.87
2020-03-11 77.79 73.72 76.29 74.62 13376500.0 73.34
2020-03-10 79.04 74.16 74.8 78.89 13615600.0 77.53
2020-03-09 76.1 71.83 72.4 72.64 13898500.0 71.39
2020-03-06 78.08 75.83 76.33 77.47 11536500.0 76.14
2020-03-05 81.37 78.7 79.46 79.17 9396200.0 77.81
2020-03-04 81.91 78.05 79.12 81.8 9894900.0 80.39
2020-03-03 82.65 77.83 80.82 78.56 16356200.0 76.6
2020-03-02 80.71 77.13 79.02 80.56 15043400.0 78.55
2020-02-28 79.81 73.34 73.76 78.3 20905500.0 76.35
2020-02-27 78.19 75.33 77.13 75.94 17898300.0 74.04
2020-02-26 82.03 79.09 81.0 79.66 13125000.0 77.67
2020-02-25 84.4 79.64 83.94 80.22 14725000.0 78.22
2020-02-24 84.83 82.71 83.9 83.32 12158500.0 81.24
2020-02-21 89.03 86.33 88.56 87.03 12257600.0 84.86
2020-02-20 91.88 88.68 90.81 89.47 9754900.0 87.24
2020-02-19 90.62 88.65 88.92 90.56 7820900.0 88.3
2020-02-18 89.0 87.53 87.83 88.03 7248100.0 85.83