Qualcomm Inc (QCOM) stock
QCOMNasdaqRadio & Tv Broadcasting & Communications EquipmentFiscal year ends September 27
Financials through Q3 FY2026, quarter ended Jun 28, 2026Last filing: 10-Q on Jul 29, 2026Score 10/3014% below fair value
$164.79−20.62 (-11.12%)
Close on Oct 30, 2026Market cap $173.03BP/E 19.1Yield 2.11%
Price history
Qualcomm share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$164.79
-11.12% on the day
52-week range
$121.99 – $259.92
-36.6% from the high
Change over 52 weeks
-7.0%
From $177.26 on Oct 30, 2025
Average volume
12.98M
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $176.74 | $185.59 | $161.72 | $164.79 | -6.32% | 63,537,337 |
| Oct 19, 2026 | $175.99 | $178.99 | $171.13 | $175.91 | +2.21% | 46,984,974 |
| Oct 12, 2026 | $175.19 | $180.78 | $168.84 | $172.11 | -1.93% | 54,758,978 |
| Oct 5, 2026 | $185.08 | $185.48 | $171.02 | $175.50 | -5.07% | 45,582,045 |
| Sep 28, 2026 | $199.16 | $199.16 | $181.77 | $184.87 | -8.47% | 55,155,978 |
| Sep 21, 2026 | $180.61 | $205.85 | $179.23 | $201.97 | +13.65% | 66,624,479 |
| Sep 14, 2026 | $170.78 | $192.12 | $170.51 | $177.72 | -2.34% | 104,164,225 |
| Sep 8, 2026 | $180.40 | $185.46 | $171.00 | $181.97 | +7.84% | 68,094,200 |
| Aug 31, 2026 | $164.79 | $171.38 | $162.21 | $168.74 | +2.77% | 44,712,219 |
| Aug 24, 2026 | $159.40 | $166.95 | $156.23 | $164.19 | +2.14% | 55,250,935 |
| Aug 17, 2026 | $166.25 | $166.50 | $156.73 | $160.75 | -3.04% | 45,169,736 |
| Aug 10, 2026 | $168.16 | $168.87 | $161.07 | $165.79 | -1.23% | 36,842,706 |
| Aug 3, 2026 | $146.20 | $167.99 | $142.89 | $167.86 | +13.72% | 56,733,972 |
| Jul 27, 2026 | $169.77 | $171.19 | $146.00 | $147.61 | -11.59% | 86,023,410 |
| Jul 20, 2026 | $175.55 | $178.65 | $165.77 | $166.97 | -2.80% | 51,495,802 |
| Jul 13, 2026 | $185.06 | $189.99 | $164.77 | $171.78 | -9.19% | 67,781,215 |
| Jul 6, 2026 | $178.13 | $196.09 | $177.10 | $189.16 | +7.32% | 62,030,147 |
| Jun 29, 2026 | $193.03 | $194.59 | $172.12 | $176.25 | -6.94% | 85,651,290 |
| Jun 22, 2026 | $222.93 | $233.44 | $186.18 | $189.39 | -16.24% | 139,513,100 |
| Jun 15, 2026 | $219.77 | $231.19 | $212.68 | $226.11 | +6.80% | 92,660,700 |
| Jun 8, 2026 | $221.03 | $221.93 | $190.10 | $211.72 | -1.95% | 98,581,430 |
| Jun 1, 2026 | $233.33 | $255.09 | $215.00 | $215.94 | -13.97% | 97,535,400 |
| May 26, 2026 | $240.72 | $259.92 | $224.18 | $251.02 | +5.40% | 106,241,280 |
| May 18, 2026 | $206.77 | $243.00 | $191.02 | $238.16 | +18.20% | 118,264,640 |
| May 11, 2026 | $232.01 | $247.90 | $199.16 | $201.49 | -8.03% | 161,051,120 |
| May 4, 2026 | $177.22 | $228.05 | $164.79 | $219.09 | +23.77% | 176,479,520 |
| Apr 27, 2026 | $156.31 | $186.89 | $144.00 | $177.01 | +18.92% | 184,480,630 |
| Apr 20, 2026 | $136.41 | $151.54 | $132.05 | $148.85 | +9.29% | 68,875,566 |
| Apr 13, 2026 | $128.00 | $136.97 | $126.46 | $136.20 | +6.36% | 43,746,097 |
| Apr 6, 2026 | $126.56 | $130.61 | $121.99 | $128.06 | +0.99% | 47,194,962 |
| Mar 30, 2026 | $127.45 | $130.23 | $124.01 | $126.80 | -0.24% | 42,561,688 |
| Mar 23, 2026 | $133.15 | $133.97 | $126.68 | $127.11 | -2.15% | 47,387,744 |
| Mar 16, 2026 | $131.07 | $134.05 | $128.90 | $129.90 | +0.06% | 118,986,240 |
| Mar 9, 2026 | $133.49 | $138.58 | $129.22 | $129.82 | -4.33% | 47,541,560 |
| Mar 2, 2026 | $137.83 | $142.01 | $133.42 | $135.69 | -4.69% | 46,824,022 |
| Feb 23, 2026 | $141.97 | $146.94 | $139.64 | $142.36 | -0.36% | 47,786,020 |
| Feb 17, 2026 | $141.00 | $144.48 | $139.90 | $142.88 | +1.55% | 39,099,816 |
| Feb 9, 2026 | $137.10 | $142.39 | $136.50 | $140.70 | +2.45% | 55,715,904 |
| Feb 2, 2026 | $150.97 | $153.64 | $132.73 | $137.34 | -9.40% | 85,581,179 |
| Jan 26, 2026 | $154.80 | $156.74 | $149.73 | $151.59 | -2.71% | 43,617,920 |
| Jan 20, 2026 | $154.95 | $159.43 | $153.25 | $155.82 | -2.26% | 35,710,278 |
| Jan 12, 2026 | $175.88 | $175.88 | $159.21 | $159.42 | -10.33% | 52,843,279 |
| Jan 5, 2026 | $175.46 | $184.45 | $174.01 | $177.78 | +2.77% | 47,874,873 |
| Dec 29, 2025 | $174.01 | $175.19 | $171.01 | $172.98 | -1.05% | 18,622,456 |
| Dec 22, 2025 | $177.56 | $178.32 | $173.51 | $174.81 | -0.25% | 15,200,684 |
| Dec 15, 2025 | $179.72 | $180.31 | $172.05 | $175.25 | -1.71% | 56,783,563 |
| Dec 8, 2025 | $174.74 | $183.44 | $172.32 | $178.29 | +1.99% | 40,694,389 |
| Dec 1, 2025 | $165.91 | $177.25 | $165.50 | $174.81 | +4.00% | 39,246,903 |
| Nov 24, 2025 | $164.37 | $168.19 | $161.87 | $168.09 | +2.93% | 32,864,711 |
| Nov 17, 2025 | $172.80 | $174.84 | $158.85 | $163.30 | -6.14% | 52,351,210 |
| Nov 10, 2025 | $173.76 | $178.83 | $169.50 | $173.98 | +1.81% | 44,810,114 |
| Nov 3, 2025 | $182.95 | $183.45 | $168.25 | $170.89 | -5.53% | 66,503,718 |
| Oct 27, 2025 | $168.95 | $205.95 | $168.82 | $180.90 | +7.08% | 131,052,642 |
| Oct 20, 2025 | $163.34 | $172.42 | $162.06 | $168.94 | +3.36% | 37,256,370 |
| Oct 13, 2025 | $155.95 | $165.19 | $155.78 | $163.45 | +6.42% | 36,840,150 |
| Oct 6, 2025 | $170.54 | $171.98 | $153.35 | $153.59 | -9.22% | 45,462,565 |
| Sep 29, 2025 | $169.20 | $171.75 | $164.49 | $169.18 | -0.01% | 29,906,826 |
| Sep 22, 2025 | $166.85 | $174.44 | $165.92 | $169.20 | +1.41% | 33,818,355 |
| Sep 15, 2025 | $161.40 | $169.58 | $160.21 | $166.85 | +3.10% | 49,525,741 |
| Sep 8, 2025 | $160.29 | $162.33 | $156.61 | $161.83 | +1.24% | 35,193,382 |
| Sep 2, 2025 | $157.82 | $163.49 | $154.47 | $159.84 | -0.55% | 29,592,103 |
| Aug 25, 2025 | $157.61 | $161.60 | $155.40 | $160.73 | +1.72% | 36,481,297 |
| Aug 18, 2025 | $157.78 | $159.89 | $153.05 | $158.01 | +0.10% | 31,031,399 |
| Aug 11, 2025 | $148.58 | $159.26 | $147.71 | $157.85 | +6.97% | 36,505,523 |
| Aug 4, 2025 | $148.51 | $150.79 | $144.11 | $147.56 | -0.43% | 36,202,498 |
| Jul 28, 2025 | $159.76 | $163.60 | $145.58 | $148.19 | -6.45% | 70,617,509 |
| Jul 21, 2025 | $154.92 | $160.04 | $154.91 | $158.40 | +2.33% | 31,733,121 |
| Jul 14, 2025 | $156.42 | $156.71 | $151.54 | $154.80 | -1.69% | 35,409,029 |
| Jul 7, 2025 | $161.11 | $161.83 | $157.15 | $157.46 | -2.93% | 29,839,856 |
| Jun 30, 2025 | $158.39 | $163.96 | $157.80 | $162.21 | +2.31% | 30,127,725 |
| Jun 23, 2025 | $151.23 | $161.10 | $149.68 | $158.54 | +4.77% | 48,212,000 |
| Jun 16, 2025 | $157.03 | $158.45 | $150.63 | $151.32 | -2.20% | 38,043,734 |
| Jun 9, 2025 | $151.81 | $162.14 | $151.17 | $154.72 | +3.67% | 42,653,555 |
| Jun 2, 2025 | $144.80 | $150.59 | $144.48 | $149.24 | +2.78% | 31,135,354 |
| May 26, 2025 | $143.42 | $150.50 | $141.77 | $145.20 | -0.12% | 45,555,985 |
| May 19, 2025 | $150.55 | $156.13 | $141.77 | $145.38 | -4.67% | 40,728,716 |
| May 12, 2025 | $154.08 | $154.36 | $149.83 | $152.50 | +5.04% | 42,155,949 |
| May 5, 2025 | $138.30 | $147.50 | $137.46 | $145.18 | +3.84% | 39,031,807 |
| Apr 28, 2025 | $148.18 | $149.30 | $134.87 | $139.81 | -5.89% | 59,309,421 |
| Apr 21, 2025 | $134.73 | $149.20 | $133.36 | $148.56 | +8.71% | 39,385,975 |
| Apr 14, 2025 | $142.75 | $143.11 | $131.79 | $136.66 | -1.86% | 30,830,202 |
| Apr 7, 2025 | $124.59 | $144.86 | $120.80 | $139.25 | +9.25% | 80,000,850 |
| Mar 31, 2025 | $150.81 | $155.46 | $126.68 | $127.46 | -16.54% | 55,183,242 |
| Mar 24, 2025 | $160.00 | $161.47 | $151.56 | $152.72 | -2.61% | 30,996,658 |
| Mar 17, 2025 | $155.60 | $160.52 | $153.56 | $156.82 | +0.15% | 34,589,253 |
| Mar 10, 2025 | $157.35 | $159.26 | $150.42 | $156.58 | -2.88% | 37,121,438 |
| Mar 3, 2025 | $158.99 | $161.82 | $151.35 | $161.22 | +2.58% | 41,881,289 |
| Feb 24, 2025 | $165.91 | $166.59 | $153.40 | $157.17 | -4.99% | 48,191,311 |
| Feb 18, 2025 | $173.26 | $176.50 | $165.21 | $165.43 | -3.95% | 32,990,545 |
| Feb 10, 2025 | $169.73 | $172.82 | $168.24 | $172.23 | +2.54% | 29,384,983 |
| Feb 3, 2025 | $168.88 | $177.00 | $165.40 | $167.96 | -2.87% | 52,460,756 |
| Jan 27, 2025 | $172.10 | $176.79 | $167.28 | $172.93 | +0.48% | 43,291,235 |
| Jan 21, 2025 | $166.00 | $175.20 | $165.35 | $172.11 | +4.59% | 27,660,300 |
| Jan 13, 2025 | $155.22 | $165.84 | $154.80 | $164.56 | +4.83% | 36,761,551 |
| Jan 6, 2025 | $159.33 | $165.67 | $155.55 | $156.98 | -0.54% | 31,234,504 |
| Dec 30, 2024 | $155.23 | $158.44 | $152.79 | $157.83 | +0.38% | 20,675,520 |
| Dec 23, 2024 | $155.66 | $159.56 | $154.55 | $157.24 | +2.85% | 22,783,169 |
| Dec 16, 2024 | $158.16 | $161.16 | $149.43 | $152.89 | -3.56% | 53,195,577 |
| Dec 9, 2024 | $157.48 | $162.93 | $156.04 | $158.53 | -0.61% | 39,929,468 |
| Dec 2, 2024 | $158.38 | $165.00 | $157.24 | $159.51 | +0.62% | 40,693,824 |
| Nov 25, 2024 | $158.94 | $161.52 | $154.46 | $158.53 | +1.11% | 31,129,566 |
| Nov 18, 2024 | $162.60 | $166.23 | $152.95 | $156.79 | -2.31% | 44,871,758 |
| Nov 11, 2024 | $170.00 | $170.79 | $159.60 | $160.50 | -6.09% | 40,984,240 |
| Nov 4, 2024 | $165.06 | $182.10 | $163.64 | $170.91 | +3.41% | 62,307,855 |
| Oct 28, 2024 | $169.42 | $176.57 | $162.08 | $165.27 | -2.94% | 37,031,427 |
| Oct 21, 2024 | $169.64 | $173.48 | $164.30 | $170.27 | -0.38% | 34,829,035 |
| Oct 14, 2024 | $171.34 | $179.83 | $169.42 | $170.92 | +0.55% | 41,865,614 |
| Oct 7, 2024 | $167.64 | $170.43 | $163.66 | $169.98 | +0.64% | 26,538,788 |
| Sep 30, 2024 | $171.37 | $172.80 | $164.08 | $168.90 | -0.72% | 33,714,035 |
| Sep 23, 2024 | $168.42 | $175.75 | $165.35 | $170.13 | +0.72% | 38,928,003 |
| Sep 16, 2024 | $164.93 | $176.80 | $163.79 | $168.92 | +0.71% | 56,662,051 |
| Sep 9, 2024 | $161.09 | $168.30 | $157.68 | $167.73 | +6.03% | 33,783,892 |
| Sep 3, 2024 | $171.89 | $172.16 | $157.13 | $158.19 | -9.76% | 34,660,322 |
| Aug 26, 2024 | $171.97 | $176.36 | $168.27 | $175.30 | +1.04% | 44,095,919 |
| Aug 19, 2024 | $171.57 | $175.43 | $168.38 | $173.50 | +0.77% | 32,807,011 |
| Aug 12, 2024 | $160.56 | $174.64 | $157.42 | $172.18 | +4.68% | 43,046,240 |
| Aug 5, 2024 | $153.27 | $165.89 | $151.39 | $164.48 | +3.25% | 45,717,287 |
| Jul 29, 2024 | $181.50 | $182.64 | $157.53 | $159.31 | -11.52% | 82,026,544 |
| Jul 22, 2024 | $191.00 | $196.24 | $173.27 | $180.05 | -3.31% | 45,949,890 |
| Jul 15, 2024 | $203.00 | $211.09 | $185.76 | $186.21 | -8.01% | 48,774,730 |
| Jul 8, 2024 | $207.24 | $210.44 | $199.77 | $202.43 | -1.61% | 33,175,598 |
| Jul 1, 2024 | $199.47 | $206.75 | $196.08 | $205.75 | +3.30% | 23,804,894 |
| Jun 24, 2024 | $206.91 | $207.03 | $193.84 | $199.18 | -6.28% | 65,649,250 |
| Jun 17, 2024 | $217.09 | $230.63 | $209.41 | $212.53 | -1.30% | 75,589,070 |
| Jun 10, 2024 | $205.29 | $218.36 | $204.56 | $215.33 | +4.22% | 40,711,738 |
| Jun 3, 2024 | $209.56 | $212.50 | $201.66 | $206.62 | +1.26% | 43,986,452 |
| May 28, 2024 | $217.23 | $217.43 | $198.71 | $204.05 | -3.00% | 52,366,630 |
| May 20, 2024 | $194.00 | $211.30 | $193.28 | $210.36 | +8.51% | 59,833,574 |
| May 13, 2024 | $183.18 | $196.08 | $182.90 | $193.86 | +6.47% | 39,420,408 |
| May 6, 2024 | $181.91 | $184.31 | $176.62 | $182.08 | +1.36% | 31,449,712 |
| Apr 29, 2024 | $165.20 | $183.19 | $163.79 | $179.64 | +8.44% | 62,590,397 |
| Apr 22, 2024 | $158.04 | $166.52 | $157.16 | $165.66 | +5.09% | 33,967,921 |
| Apr 15, 2024 | $174.27 | $174.38 | $156.34 | $157.63 | -7.97% | 40,544,188 |
| Apr 8, 2024 | $172.93 | $175.99 | $170.07 | $171.29 | -0.14% | 30,499,103 |
| Apr 1, 2024 | $168.27 | $175.95 | $168.21 | $171.53 | +1.32% | 35,953,039 |
| Mar 25, 2024 | $167.88 | $169.89 | $166.97 | $169.30 | -0.47% | 22,606,067 |
| Mar 18, 2024 | $170.91 | $172.92 | $163.63 | $170.10 | +1.73% | 34,196,783 |
| Mar 11, 2024 | $169.00 | $173.90 | $165.85 | $167.20 | -1.98% | 48,194,561 |
| Mar 4, 2024 | $165.12 | $177.59 | $160.23 | $170.57 | +4.59% | 59,517,513 |
| Feb 26, 2024 | $156.00 | $164.00 | $154.96 | $163.09 | +5.28% | 36,267,152 |
| Feb 20, 2024 | $151.89 | $156.91 | $148.90 | $154.91 | +1.45% | 35,875,696 |
| Feb 12, 2024 | $150.38 | $157.76 | $148.41 | $152.69 | +1.12% | 47,299,218 |
| Feb 5, 2024 | $141.86 | $153.40 | $141.21 | $151.00 | +6.57% | 44,110,877 |
| Jan 29, 2024 | $150.40 | $151.24 | $139.26 | $141.69 | -5.99% | 74,340,958 |
| Jan 22, 2024 | $152.75 | $157.98 | $150.38 | $150.72 | -0.82% | 40,505,842 |
| Jan 16, 2024 | $140.00 | $152.77 | $137.35 | $151.96 | +8.39% | 43,154,598 |
| Jan 8, 2024 | $136.99 | $142.66 | $136.03 | $140.20 | +2.54% | 33,160,223 |
| Jan 2, 2024 | $142.19 | $142.20 | $134.94 | $136.73 | -5.46% | 30,226,608 |
| Dec 26, 2023 | $144.17 | $146.89 | $143.79 | $144.63 | +0.79% | 18,619,524 |
| Dec 18, 2023 | $142.51 | $144.40 | $140.36 | $143.49 | +0.25% | 33,776,096 |
| Dec 11, 2023 | $134.51 | $143.49 | $134.07 | $143.13 | +7.64% | 62,421,110 |
| Dec 4, 2023 | $129.33 | $133.97 | $128.03 | $132.97 | +2.54% | 36,123,442 |
| Nov 27, 2023 | $127.27 | $130.60 | $125.67 | $129.67 | +1.50% | 48,610,875 |
| Nov 20, 2023 | $129.44 | $130.12 | $125.75 | $127.75 | -1.33% | 32,149,970 |
| Nov 13, 2023 | $124.00 | $130.37 | $122.63 | $129.47 | +4.23% | 45,203,372 |
| Nov 6, 2023 | $120.00 | $124.81 | $118.38 | $124.21 | +3.92% | 44,533,698 |
| Oct 30, 2023 | $106.71 | $120.10 | $106.18 | $119.52 | +12.27% | 58,705,660 |
| Oct 23, 2023 | $107.94 | $110.57 | $104.33 | $106.46 | -2.00% | 39,826,478 |
| Oct 16, 2023 | $109.09 | $114.40 | $108.02 | $108.63 | -0.03% | 39,031,186 |
| Oct 9, 2023 | $110.32 | $112.99 | $108.54 | $108.66 | -2.00% | 28,756,589 |
| Oct 2, 2023 | $110.40 | $112.26 | $108.05 | $110.88 | -0.16% | 33,711,827 |
| Sep 25, 2023 | $106.84 | $112.23 | $106.71 | $111.06 | +3.14% | 30,287,949 |
| Sep 18, 2023 | $112.89 | $113.83 | $107.36 | $107.68 | -4.83% | 31,783,180 |
| Sep 11, 2023 | $111.27 | $115.19 | $108.82 | $113.14 | +6.60% | 55,538,765 |
| Sep 5, 2023 | $114.91 | $117.06 | $105.51 | $106.14 | -8.01% | 42,475,641 |
| Aug 28, 2023 | $111.30 | $115.70 | $110.52 | $115.39 | +4.59% | 31,051,291 |
| Aug 21, 2023 | $109.84 | $112.57 | $107.76 | $110.32 | +0.20% | 33,370,319 |
| Aug 14, 2023 | $113.88 | $114.52 | $108.50 | $110.10 | -3.94% | 34,443,005 |
| Aug 7, 2023 | $122.21 | $122.74 | $113.72 | $114.61 | -5.67% | 34,220,501 |
| Jul 31, 2023 | $129.99 | $132.97 | $114.89 | $121.50 | -6.16% | 73,800,699 |
| Jul 24, 2023 | $124.72 | $129.92 | $122.34 | $129.48 | +3.82% | 36,428,952 |
| Jul 17, 2023 | $122.33 | $127.10 | $120.23 | $124.72 | +1.76% | 55,330,980 |
| Jul 10, 2023 | $116.47 | $123.42 | $114.89 | $122.56 | +5.71% | 37,910,200 |
| Jul 3, 2023 | $119.27 | $120.48 | $113.62 | $115.94 | -2.60% | 22,567,693 |
| Jun 26, 2023 | $114.56 | $119.94 | $114.30 | $119.04 | +4.95% | 34,774,374 |
| Jun 20, 2023 | $121.94 | $122.37 | $113.03 | $113.43 | -7.54% | 35,840,204 |
| Jun 12, 2023 | $121.04 | $125.40 | $119.77 | $122.68 | +3.00% | 46,922,832 |
| Jun 5, 2023 | $115.43 | $120.85 | $112.24 | $119.11 | +3.02% | 42,528,105 |
| May 30, 2023 | $114.50 | $117.40 | $111.60 | $115.62 | +4.78% | 49,705,681 |
| May 22, 2023 | $103.67 | $111.28 | $101.47 | $110.35 | +4.24% | 51,205,861 |
| May 15, 2023 | $103.76 | $107.12 | $102.89 | $105.86 | +2.16% | 38,906,225 |
| May 8, 2023 | $108.38 | $108.83 | $102.61 | $103.62 | -4.74% | 40,744,952 |
| May 1, 2023 | $117.21 | $117.58 | $103.50 | $108.78 | -6.87% | 57,644,605 |
| Apr 24, 2023 | $117.82 | $117.83 | $112.15 | $116.80 | -0.82% | 31,412,420 |
| Apr 17, 2023 | $119.13 | $120.80 | $116.45 | $117.76 | -2.00% | 25,547,746 |
| Apr 10, 2023 | $122.09 | $125.25 | $118.76 | $120.16 | -2.31% | 26,443,706 |
| Apr 3, 2023 | $126.99 | $127.57 | $121.05 | $123.00 | -3.59% | 25,512,027 |
| Mar 27, 2023 | $125.74 | $128.19 | $120.21 | $127.58 | +2.26% | 30,878,896 |
| Mar 20, 2023 | $120.77 | $127.00 | $119.81 | $124.76 | +3.34% | 34,260,177 |
| Mar 13, 2023 | $113.76 | $122.87 | $113.14 | $120.73 | +4.81% | 48,098,459 |
| Mar 6, 2023 | $124.28 | $125.17 | $114.53 | $115.19 | -6.80% | 38,484,910 |
| Feb 27, 2023 | $126.50 | $126.60 | $120.86 | $123.60 | -0.60% | 32,122,678 |
| Feb 21, 2023 | $125.46 | $127.62 | $122.92 | $124.34 | -2.65% | 27,479,585 |
| Feb 13, 2023 | $129.46 | $133.33 | $126.96 | $127.72 | -0.98% | 26,445,124 |
| Feb 6, 2023 | $132.27 | $137.38 | $127.62 | $128.99 | -4.47% | 32,683,186 |
| Jan 30, 2023 | $131.05 | $139.94 | $128.57 | $135.02 | +1.21% | 58,340,390 |
| Jan 23, 2023 | $126.54 | $134.89 | $125.82 | $133.40 | +8.54% | 42,247,744 |
| Jan 17, 2023 | $119.74 | $123.99 | $117.34 | $122.90 | +2.21% | 34,751,081 |
| Jan 9, 2023 | $116.73 | $122.38 | $113.54 | $120.24 | +4.25% | 41,618,987 |
| Jan 3, 2023 | $111.35 | $115.98 | $107.13 | $115.34 | +4.91% | 33,529,865 |
| Dec 27, 2022 | $109.75 | $110.69 | $106.82 | $109.94 | -0.81% | 23,864,621 |
| Dec 19, 2022 | $114.01 | $115.16 | $107.38 | $110.84 | -3.22% | 37,233,922 |
| Dec 12, 2022 | $116.06 | $127.95 | $113.35 | $114.53 | -3.80% | 51,109,386 |
| Dec 5, 2022 | $124.58 | $125.47 | $117.76 | $119.05 | -5.26% | 30,870,390 |
| Nov 28, 2022 | $122.16 | $128.20 | $118.07 | $125.66 | +1.79% | 40,190,336 |
| Nov 21, 2022 | $121.09 | $127.04 | $120.03 | $123.45 | -0.32% | 23,849,671 |
| Nov 14, 2022 | $120.74 | $128.13 | $118.71 | $123.85 | +1.99% | 42,720,908 |
| Nov 7, 2022 | $107.48 | $122.16 | $106.26 | $121.43 | +13.82% | 47,642,682 |
| Oct 31, 2022 | $118.13 | $120.63 | $101.93 | $106.69 | -10.50% | 63,240,222 |
| Oct 24, 2022 | $116.34 | $120.74 | $112.33 | $119.21 | +3.00% | 38,441,623 |
| Oct 17, 2022 | $113.92 | $116.09 | $109.54 | $115.74 | +5.27% | 37,641,984 |
| Oct 10, 2022 | $120.59 | $121.04 | $104.66 | $109.95 | -9.06% | 45,711,965 |
| Oct 3, 2022 | $114.99 | $127.21 | $113.67 | $120.91 | +7.02% | 36,046,441 |
| Sep 26, 2022 | $121.54 | $123.18 | $112.92 | $112.98 | -6.77% | 42,984,136 |
| Sep 19, 2022 | $123.62 | $129.79 | $119.05 | $121.19 | -3.01% | 39,153,333 |
| Sep 12, 2022 | $133.00 | $134.22 | $123.05 | $124.95 | -5.38% | 45,479,619 |
| Sep 6, 2022 | $128.84 | $132.61 | $125.90 | $132.05 | +2.78% | 23,733,206 |
| Aug 29, 2022 | $137.81 | $139.13 | $126.08 | $128.48 | -7.15% | 36,538,414 |
| Aug 22, 2022 | $145.30 | $147.36 | $138.05 | $138.38 | -6.25% | 29,886,765 |
| Aug 15, 2022 | $150.32 | $152.91 | $146.36 | $147.60 | -2.44% | 28,151,826 |
| Aug 8, 2022 | $149.81 | $151.64 | $141.31 | $151.29 | +0.72% | 30,385,813 |
| Aug 1, 2022 | $144.31 | $151.28 | $144.07 | $150.21 | +3.55% | 31,744,040 |
| Jul 25, 2022 | $152.80 | $154.80 | $140.67 | $145.06 | -5.62% | 52,534,122 |
| Jul 18, 2022 | $145.97 | $156.66 | $140.82 | $153.70 | +6.46% | 41,321,028 |
| Jul 11, 2022 | $133.59 | $145.48 | $130.52 | $144.37 | +6.15% | 41,688,792 |
| Jul 5, 2022 | $121.10 | $136.39 | $120.36 | $136.01 | +10.10% | 31,955,562 |
| Jun 27, 2022 | $126.20 | $136.45 | $122.10 | $123.53 | -1.25% | 63,984,609 |
| Jun 21, 2022 | $123.77 | $126.12 | $118.23 | $125.10 | +3.40% | 34,330,604 |
| Jun 13, 2022 | $130.59 | $133.28 | $118.36 | $120.99 | -9.17% | 60,671,727 |
| Jun 6, 2022 | $144.95 | $144.97 | $132.42 | $133.20 | -5.68% | 35,777,420 |
| May 31, 2022 | $139.50 | $146.25 | $137.44 | $141.22 | +1.04% | 41,569,923 |
| May 23, 2022 | $129.95 | $140.14 | $126.05 | $139.76 | +6.20% | 46,060,029 |
| May 16, 2022 | $133.98 | $140.00 | $125.86 | $131.60 | -2.47% | 47,255,278 |
| May 9, 2022 | $137.99 | $140.11 | $127.82 | $134.93 | -4.02% | 52,070,692 |
| May 2, 2022 | $140.60 | $149.50 | $137.88 | $140.58 | +0.64% | 56,557,844 |
| Apr 25, 2022 | $131.32 | $151.20 | $130.66 | $139.69 | +5.18% | 77,596,131 |
| Apr 18, 2022 | $135.62 | $144.81 | $132.65 | $132.81 | -2.99% | 40,622,719 |
| Apr 11, 2022 | $134.29 | $142.59 | $133.69 | $136.91 | +0.16% | 40,245,121 |
| Apr 4, 2022 | $147.74 | $154.13 | $136.36 | $136.69 | -7.01% | 72,337,610 |
| Mar 28, 2022 | $156.50 | $161.30 | $142.56 | $146.99 | -6.95% | 67,587,296 |
| Mar 21, 2022 | $153.99 | $159.94 | $152.58 | $157.97 | +2.58% | 39,917,225 |
| Mar 14, 2022 | $150.80 | $156.03 | $139.05 | $153.99 | +1.08% | 68,832,008 |
| Mar 7, 2022 | $162.32 | $163.16 | $147.88 | $152.34 | -6.11% | 50,854,505 |
| Feb 28, 2022 | $168.30 | $172.99 | $159.89 | $162.26 | -5.07% | 46,274,676 |
| Feb 22, 2022 | $164.06 | $171.09 | $155.79 | $170.93 | +1.96% | 39,501,676 |
| Feb 14, 2022 | $165.35 | $173.96 | $162.48 | $167.64 | +1.82% | 46,295,984 |
| Feb 7, 2022 | $179.67 | $184.00 | $163.55 | $164.64 | -8.26% | 58,141,370 |
| Jan 31, 2022 | $167.06 | $192.10 | $165.80 | $179.47 | +7.59% | 98,472,841 |
| Jan 24, 2022 | $162.18 | $174.55 | $157.38 | $166.81 | +1.14% | 59,796,190 |
| Jan 18, 2022 | $185.87 | $186.00 | $164.57 | $164.93 | -12.59% | 41,933,006 |
| Jan 10, 2022 | $178.27 | $191.58 | $173.76 | $188.69 | +4.59% | 47,845,929 |
| Jan 3, 2022 | $182.91 | $193.58 | $180.12 | $180.41 | -1.35% | 48,133,956 |
| Dec 27, 2021 | $183.21 | $187.39 | $182.31 | $182.87 | +0.07% | 23,909,363 |
| Dec 20, 2021 | $174.29 | $183.71 | $173.46 | $182.74 | +3.36% | 24,154,836 |
| Dec 13, 2021 | $186.85 | $192.68 | $175.02 | $176.80 | -3.85% | 67,109,548 |
| Dec 6, 2021 | $176.88 | $187.84 | $172.27 | $183.88 | +4.18% | 39,540,656 |
| Nov 29, 2021 | $179.48 | $186.81 | $171.21 | $176.51 | +0.44% | 65,633,510 |
| Nov 22, 2021 | $181.11 | $188.77 | $175.06 | $175.74 | -5.01% | 42,483,545 |
| Nov 15, 2021 | $166.50 | $188.72 | $165.81 | $185.00 | +12.16% | 94,801,330 |
| Nov 8, 2021 | $163.21 | $169.52 | $159.03 | $164.94 | +1.17% | 53,217,609 |
| Nov 1, 2021 | $132.44 | $168.55 | $132.44 | $163.03 | +22.54% | 102,989,026 |
| Oct 25, 2021 | $131.82 | $133.83 | $130.51 | $133.04 | +1.08% | 26,036,710 |
| Oct 18, 2021 | $129.32 | $133.69 | $128.24 | $131.62 | +1.09% | 27,220,102 |
| Oct 11, 2021 | $126.06 | $130.48 | $122.17 | $130.20 | +2.88% | 47,449,462 |
| Oct 4, 2021 | $128.92 | $130.72 | $125.69 | $126.55 | -1.68% | 41,159,429 |
| Sep 27, 2021 | $132.43 | $134.04 | $126.47 | $128.71 | -3.86% | 34,054,573 |
| Sep 20, 2021 | $131.47 | $135.16 | $130.61 | $133.88 | +0.21% | 31,458,904 |
| Sep 13, 2021 | $144.02 | $144.81 | $133.14 | $133.60 | -6.36% | 43,314,321 |
| Sep 7, 2021 | $144.68 | $146.00 | $141.45 | $142.68 | -1.35% | 24,797,601 |
| Aug 30, 2021 | $145.59 | $148.10 | $144.23 | $144.63 | -0.15% | 31,049,703 |
| Aug 23, 2021 | $142.65 | $145.59 | $141.62 | $144.85 | +1.94% | 32,824,972 |
| Aug 16, 2021 | $148.40 | $149.08 | $138.96 | $142.09 | -4.41% | 33,016,214 |
| Aug 9, 2021 | $146.79 | $149.31 | $142.40 | $148.64 | +1.61% | 26,921,803 |
| Aug 2, 2021 | $150.00 | $152.28 | $144.57 | $146.28 | -2.35% | 35,506,074 |
| Jul 26, 2021 | $143.95 | $151.52 | $138.21 | $149.80 | +3.40% | 50,984,797 |
| Jul 19, 2021 | $138.33 | $144.99 | $136.81 | $144.88 | +3.70% | 31,726,935 |
| Jul 12, 2021 | $141.40 | $146.34 | $139.53 | $139.71 | -1.22% | 36,331,662 |
| Jul 6, 2021 | $143.00 | $143.18 | $135.60 | $141.43 | -0.81% | 26,987,972 |
| Jun 28, 2021 | $138.23 | $143.63 | $137.98 | $142.58 | +3.58% | 31,474,294 |
| Jun 21, 2021 | $133.05 | $139.47 | $132.66 | $137.65 | +3.50% | 34,852,412 |
| Jun 14, 2021 | $135.20 | $137.38 | $132.24 | $133.00 | -1.20% | 40,412,848 |
| Jun 7, 2021 | $133.70 | $135.39 | $132.58 | $134.62 | +0.21% | 33,990,552 |
| Jun 1, 2021 | $135.10 | $136.07 | $131.42 | $134.34 | -0.15% | 27,146,274 |
| May 24, 2021 | $131.33 | $135.64 | $131.33 | $134.54 | +2.34% | 36,587,428 |
| May 17, 2021 | $129.29 | $133.28 | $126.45 | $131.46 | +1.01% | 40,559,619 |
| May 10, 2021 | $136.02 | $136.68 | $123.68 | $130.15 | -5.59% | 65,041,032 |
| May 3, 2021 | $139.70 | $139.76 | $132.42 | $137.85 | -0.68% | 41,448,286 |
| Apr 26, 2021 | $135.33 | $145.30 | $135.12 | $138.80 | +2.49% | 63,994,762 |
| Apr 19, 2021 | $136.90 | $137.05 | $132.47 | $135.43 | -2.01% | 39,454,776 |
| Apr 12, 2021 | $138.86 | $139.89 | $133.91 | $138.21 | -1.68% | 47,865,663 |
| Apr 5, 2021 | $139.04 | $140.68 | $137.40 | $140.57 | +2.02% | 41,959,386 |
| Mar 29, 2021 | $132.54 | $138.43 | $129.07 | $137.79 | +3.61% | 39,278,208 |
| Mar 22, 2021 | $132.96 | $135.55 | $124.39 | $132.99 | +1.50% | 48,957,114 |
| Mar 15, 2021 | $130.06 | $135.60 | $129.12 | $131.02 | +0.80% | 56,213,677 |
| Mar 8, 2021 | $129.00 | $133.24 | $122.99 | $129.98 | +0.18% | 62,164,455 |
| Mar 1, 2021 | $137.50 | $140.10 | $125.40 | $129.75 | -4.73% | 62,107,433 |
| Feb 22, 2021 | $142.25 | $144.12 | $134.44 | $136.19 | -6.04% | 64,809,110 |
| Feb 16, 2021 | $149.00 | $149.74 | $142.96 | $144.94 | -2.05% | 40,586,058 |
| Feb 8, 2021 | $147.10 | $151.40 | $143.53 | $147.98 | +1.47% | 56,319,714 |
| Feb 1, 2021 | $157.37 | $167.58 | $144.62 | $145.84 | -6.68% | 100,185,446 |
| Jan 25, 2021 | $164.32 | $167.05 | $152.69 | $156.28 | -3.78% | 39,368,519 |
| Jan 19, 2021 | $158.94 | $167.94 | $158.45 | $162.42 | +3.39% | 27,520,865 |
| Jan 11, 2021 | $156.10 | $163.18 | $153.65 | $157.09 | +0.29% | 33,723,984 |
| Jan 4, 2021 | $153.01 | $157.53 | $147.14 | $156.64 | +2.82% | 40,243,517 |
| Dec 28, 2020 | $150.62 | $152.56 | $147.03 | $152.34 | +2.39% | 17,027,736 |
| Dec 21, 2020 | $145.01 | $151.54 | $144.41 | $148.79 | +0.93% | 20,085,314 |
| Dec 14, 2020 | $144.90 | $151.23 | $143.33 | $147.42 | +2.18% | 45,816,540 |
| Dec 7, 2020 | $158.55 | $161.07 | $141.89 | $144.28 | -8.46% | 54,490,186 |
| Nov 30, 2020 | $144.63 | $158.09 | $144.05 | $157.62 | +9.59% | 47,538,547 |
| Nov 23, 2020 | $142.35 | $147.49 | $141.11 | $143.83 | -1.51% | 32,739,198 |
| Nov 16, 2020 | $145.20 | $153.33 | $144.55 | $146.03 | +1.23% | 40,461,208 |
| Nov 9, 2020 | $149.41 | $149.41 | $138.53 | $144.26 | -0.52% | 47,396,670 |
| Nov 2, 2020 | $124.50 | $148.80 | $122.41 | $145.01 | +17.55% | 59,491,351 |
| Oct 26, 2020 | $127.53 | $128.67 | $121.05 | $123.36 | -4.28% | 34,993,983 |
| Oct 19, 2020 | $130.13 | $131.96 | $126.37 | $128.88 | -0.12% | 22,363,233 |
| Oct 12, 2020 | $127.70 | $132.42 | $124.95 | $129.03 | +3.33% | 42,688,091 |
| Oct 5, 2020 | $116.90 | $125.89 | $116.73 | $124.87 | +8.14% | 36,714,192 |
| Sep 28, 2020 | $115.96 | $120.21 | $114.92 | $115.47 | +0.85% | 31,712,263 |
| Sep 21, 2020 | $109.16 | $115.75 | $108.30 | $114.50 | +3.44% | 40,229,057 |
| Sep 14, 2020 | $115.24 | $118.00 | $109.80 | $110.69 | -2.41% | 43,374,495 |
| Sep 8, 2020 | $111.94 | $115.81 | $109.62 | $113.42 | -2.20% | 32,860,113 |
| Aug 31, 2020 | $118.33 | $123.93 | $112.38 | $115.97 | -1.89% | 52,588,729 |
| Aug 24, 2020 | $114.37 | $118.26 | $113.27 | $118.20 | +4.60% | 38,416,819 |
| Aug 17, 2020 | $113.29 | $114.49 | $109.67 | $113.00 | -0.65% | 40,164,799 |
| Aug 10, 2020 | $108.60 | $116.25 | $104.74 | $113.74 | +5.07% | 63,161,789 |
| Aug 3, 2020 | $107.40 | $113.00 | $106.00 | $108.25 | +2.50% | 54,627,431 |
| Jul 27, 2020 | $90.02 | $107.75 | $89.26 | $105.61 | +18.81% | 84,185,902 |
| Jul 20, 2020 | $92.19 | $93.85 | $87.51 | $88.89 | -3.62% | 35,832,398 |
| Jul 13, 2020 | $93.30 | $94.13 | $89.20 | $92.23 | -0.30% | 32,495,889 |
| Jul 6, 2020 | $93.21 | $93.95 | $91.44 | $92.51 | +0.70% | 32,323,404 |
| Jun 29, 2020 | $88.21 | $92.50 | $86.68 | $91.87 | +4.37% | 30,556,807 |
| Jun 22, 2020 | $88.72 | $90.61 | $87.32 | $88.02 | -0.89% | 40,204,611 |
| Jun 15, 2020 | $83.67 | $91.09 | $83.10 | $88.81 | +4.19% | 59,051,219 |
| Jun 8, 2020 | $89.00 | $92.14 | $83.53 | $85.24 | -3.74% | 51,510,659 |
| Jun 1, 2020 | $79.89 | $89.48 | $79.24 | $88.55 | +9.48% | 56,753,204 |
| May 26, 2020 | $80.19 | $81.48 | $76.16 | $80.88 | +2.77% | 40,926,510 |
| May 18, 2020 | $77.27 | $81.96 | $77.21 | $78.70 | +3.87% | 46,365,579 |
| May 11, 2020 | $80.29 | $81.79 | $74.37 | $75.77 | -5.95% | 63,061,956 |
| May 4, 2020 | $75.16 | $81.09 | $74.09 | $80.56 | +6.50% | 38,110,908 |
| Apr 27, 2020 | $76.59 | $80.87 | $74.68 | $75.64 | -0.53% | 52,275,681 |
| Apr 20, 2020 | $75.02 | $76.23 | $71.75 | $76.04 | -0.17% | 37,606,985 |
| Apr 13, 2020 | $71.71 | $78.25 | $71.44 | $76.17 | +6.41% | 47,907,987 |
| Apr 6, 2020 | $68.50 | $74.90 | $67.65 | $71.58 | +9.73% | 49,599,330 |
| Mar 30, 2020 | $67.19 | $70.36 | $64.55 | $65.23 | -2.04% | 61,298,620 |
| Mar 23, 2020 | $61.55 | $69.66 | $59.11 | $66.59 | +9.33% | 75,433,858 |
| Mar 16, 2020 | $68.28 | $71.17 | $58.00 | $60.91 | -19.65% | 85,099,270 |
| Mar 9, 2020 | $72.40 | $79.04 | $67.00 | $75.81 | -2.14% | 76,256,930 |
| Mar 2, 2020 | $79.02 | $82.65 | $75.83 | $77.47 | -1.06% | 62,227,206 |
| Feb 24, 2020 | $83.90 | $84.83 | $73.34 | $78.30 | -10.03% | 78,825,000 |
| Feb 18, 2020 | $87.83 | $91.88 | $86.33 | $87.03 | -2.87% | 37,088,515 |
| Feb 10, 2020 | $86.78 | $92.44 | $86.50 | $89.60 | +2.49% | 41,442,929 |
| Feb 3, 2020 | $85.55 | $91.14 | $85.16 | $87.42 | +2.47% | 63,035,916 |
| Jan 27, 2020 | $87.30 | $89.54 | $85.04 | $85.31 | -4.84% | 44,478,087 |
| Jan 21, 2020 | $95.33 | $95.72 | $88.83 | $89.65 | -6.53% | 39,964,521 |
| Jan 13, 2020 | $91.05 | $96.17 | $89.25 | $95.91 | +6.26% | 58,422,921 |
| Jan 6, 2020 | $85.91 | $92.39 | $85.54 | $90.26 | +3.72% | 43,335,161 |
| Dec 30, 2019 | $88.71 | $89.81 | $86.44 | $87.02 | -2.00% | 28,476,983 |
| Dec 23, 2019 | $89.01 | $89.33 | $87.98 | $88.80 | -0.06% | 20,594,879 |
| Dec 16, 2019 | $89.28 | $90.46 | $87.59 | $88.85 | +1.16% | 47,472,696 |
| Dec 9, 2019 | $84.00 | $89.70 | $83.69 | $87.83 | +4.78% | 50,571,435 |
| Dec 2, 2019 | $83.98 | $84.29 | $79.81 | $83.82 | +0.32% | 40,621,858 |
| Nov 25, 2019 | $85.76 | $86.29 | $83.42 | $83.55 | -1.58% | 29,655,025 |
| Nov 18, 2019 | $90.81 | $91.98 | $84.53 | $84.89 | -6.52% | 57,861,147 |
| Nov 11, 2019 | $91.71 | $93.94 | $89.43 | $90.81 | -3.42% | 64,442,271 |
| Nov 4, 2019 | $84.54 | $94.11 | $84.22 | $94.03 | +12.50% | 72,053,794 |
| Oct 28, 2019 | $80.55 | $83.65 | $79.84 | $83.58 | +4.25% | 33,228,287 |
| Oct 21, 2019 | $78.38 | $80.23 | $76.87 | $80.17 | +3.21% | 28,487,334 |
| Oct 14, 2019 | $76.65 | $79.96 | $76.28 | $77.68 | +1.28% | 28,303,436 |
| Oct 7, 2019 | $77.01 | $77.82 | $72.81 | $76.70 | -1.02% | 32,463,964 |
| Sep 30, 2019 | $76.89 | $78.06 | $73.16 | $77.49 | +1.12% | 29,177,764 |
| Sep 23, 2019 | $76.67 | $78.30 | $74.63 | $76.63 | +0.25% | 31,228,566 |
| Sep 16, 2019 | $77.58 | $80.00 | $76.17 | $76.44 | -2.51% | 28,344,400 |
| Sep 9, 2019 | $79.04 | $80.05 | $77.34 | $78.41 | -0.55% | 34,025,556 |
| Sep 3, 2019 | $76.77 | $80.44 | $74.70 | $78.84 | +1.38% | 31,113,387 |
| Aug 26, 2019 | $74.90 | $78.05 | $72.52 | $77.77 | +5.78% | 39,955,741 |
| Aug 19, 2019 | $74.58 | $79.10 | $73.22 | $73.52 | +0.33% | 53,767,024 |
| Aug 12, 2019 | $71.00 | $73.41 | $69.31 | $73.28 | +2.49% | 47,548,571 |
| Aug 5, 2019 | $69.97 | $72.19 | $67.12 | $71.50 | +0.49% | 52,266,537 |
| Jul 29, 2019 | $75.16 | $76.32 | $68.25 | $71.15 | -5.41% | 72,067,272 |
| Jul 22, 2019 | $75.06 | $76.62 | $73.31 | $75.22 | +0.29% | 53,640,923 |
| Jul 15, 2019 | $75.15 | $79.40 | $74.05 | $75.00 | +0.13% | 66,473,346 |
| Jul 8, 2019 | $75.98 | $77.03 | $73.30 | $74.90 | -2.30% | 52,833,678 |
| Jul 1, 2019 | $80.67 | $80.76 | $74.10 | $76.66 | +0.78% | 39,296,308 |
| Jun 24, 2019 | $72.97 | $76.44 | $72.20 | $76.07 | +4.61% | 72,023,782 |
| Jun 17, 2019 | $69.09 | $73.67 | $68.90 | $72.72 | +5.82% | 61,034,567 |
| Jun 10, 2019 | $69.00 | $72.22 | $67.90 | $68.72 | +0.04% | 55,374,892 |
| Jun 3, 2019 | $67.09 | $68.78 | $65.83 | $68.69 | +2.80% | 62,543,980 |
| May 28, 2019 | $66.64 | $67.84 | $64.76 | $66.82 | +0.92% | 65,594,860 |
| May 20, 2019 | $77.95 | $79.04 | $65.90 | $66.21 | -18.76% | 169,352,780 |
| May 13, 2019 | $83.24 | $87.00 | $80.00 | $81.50 | -5.06% | 84,849,870 |
| May 6, 2019 | $86.33 | $88.70 | $82.26 | $85.84 | -3.86% | 83,233,870 |
| Apr 29, 2019 | $86.40 | $90.34 | $85.84 | $89.29 | +3.06% | 124,825,100 |
| Apr 22, 2019 | $79.83 | $88.63 | $79.34 | $86.64 | +8.45% | 169,735,020 |
| Apr 15, 2019 | $57.14 | $82.52 | $57.03 | $79.89 | +40.28% | 293,028,370 |
| Apr 8, 2019 | $57.79 | $58.49 | $55.79 | $56.95 | -1.79% | 63,963,587 |
| Apr 1, 2019 | $57.64 | $58.61 | $57.11 | $57.99 | +1.68% | 53,173,539 |
| Mar 25, 2019 | $56.58 | $58.39 | $56.07 | $57.03 | +0.37% | 54,458,840 |
| Mar 18, 2019 | $56.62 | $58.28 | $56.44 | $56.82 | +0.39% | 60,971,648 |
| Mar 11, 2019 | $53.72 | $57.34 | $53.65 | $56.60 | +5.74% | 63,688,104 |
| Mar 4, 2019 | $54.58 | $55.46 | $53.03 | $53.53 | -1.24% | 68,235,680 |
| Feb 25, 2019 | $53.78 | $54.40 | $52.27 | $54.20 | +2.03% | 67,988,560 |
| Feb 19, 2019 | $52.00 | $53.15 | $51.75 | $53.12 | +2.19% | 42,264,248 |
| Feb 11, 2019 | $50.55 | $52.49 | $50.38 | $51.98 | +3.36% | 67,569,189 |
| Feb 4, 2019 | $49.71 | $51.64 | $49.47 | $50.29 | +1.37% | 60,241,630 |
| Jan 28, 2019 | $50.32 | $51.29 | $49.10 | $49.61 | -3.29% | 108,275,290 |
| Jan 22, 2019 | $54.97 | $54.99 | $50.28 | $51.30 | -7.18% | 101,372,000 |
| Jan 14, 2019 | $57.02 | $57.65 | $54.37 | $55.27 | -3.88% | 84,870,241 |
| Jan 7, 2019 | $56.39 | $58.17 | $55.61 | $57.50 | +1.59% | 58,372,490 |
| Dec 31, 2018 | $57.12 | $58.00 | $55.21 | $56.60 | -0.37% | 47,333,781 |
| Dec 24, 2018 | $53.70 | $57.53 | $53.51 | $56.81 | +3.57% | 54,796,571 |
| Dec 17, 2018 | $57.59 | $58.54 | $54.69 | $54.85 | -4.81% | 106,278,660 |
| Dec 10, 2018 | $57.77 | $59.00 | $56.64 | $57.62 | +2.91% | 69,119,694 |
| Dec 3, 2018 | $60.51 | $60.51 | $55.69 | $55.99 | -3.90% | 67,885,300 |
| Nov 26, 2018 | $55.79 | $59.05 | $54.69 | $58.26 | +5.45% | 82,454,925 |
| Nov 19, 2018 | $55.85 | $56.62 | $54.07 | $55.25 | -1.13% | 58,419,453 |
| Nov 12, 2018 | $56.37 | $57.04 | $53.53 | $55.88 | -1.48% | 135,080,250 |
| Nov 5, 2018 | $63.08 | $64.34 | $56.19 | $56.72 | -10.44% | 94,396,927 |
| Oct 29, 2018 | $63.50 | $64.31 | $61.27 | $63.33 | +1.36% | 71,017,660 |
| Oct 22, 2018 | $65.69 | $66.92 | $61.18 | $62.48 | -4.41% | 87,048,780 |
| Oct 15, 2018 | $64.23 | $66.61 | $64.01 | $65.36 | +1.66% | 65,881,910 |
| Oct 8, 2018 | $70.78 | $71.60 | $63.27 | $64.29 | -9.72% | 84,094,240 |
| Oct 1, 2018 | $72.46 | $73.91 | $70.55 | $71.21 | -1.14% | 45,966,270 |
| Sep 24, 2018 | $73.08 | $73.85 | $71.25 | $72.03 | -2.27% | 79,724,790 |
| Sep 17, 2018 | $74.84 | $76.50 | $73.11 | $73.70 | -1.85% | 67,754,720 |
| Sep 10, 2018 | $70.67 | $76.04 | $70.02 | $75.09 | +6.69% | 72,141,406 |
| Sep 4, 2018 | $68.74 | $71.35 | $68.71 | $70.38 | +2.43% | 64,737,390 |
| Aug 27, 2018 | $67.37 | $70.49 | $67.22 | $68.71 | +2.32% | 72,506,350 |
| Aug 20, 2018 | $66.33 | $67.36 | $65.74 | $67.15 | +1.65% | 67,839,610 |
| Aug 13, 2018 | $65.15 | $66.19 | $64.55 | $66.06 | +1.91% | 52,387,342 |
| Aug 6, 2018 | $65.86 | $66.02 | $64.49 | $64.82 | -0.89% | 41,406,603 |
| Jul 30, 2018 | $62.65 | $65.61 | $61.93 | $65.40 | +4.32% | 60,810,329 |
| Jul 23, 2018 | $58.40 | $63.76 | $57.76 | $62.69 | +6.96% | 70,255,629 |
| Jul 16, 2018 | $58.42 | $59.59 | $57.62 | $58.61 | +0.38% | 38,583,831 |
| Jul 9, 2018 | $58.06 | $58.78 | $56.74 | $58.39 | +0.95% | 33,763,237 |
| Jul 2, 2018 | $55.40 | $58.07 | $55.12 | $57.84 | +3.06% | 31,437,807 |
| Jun 25, 2018 | $58.09 | $58.14 | $55.09 | $56.12 | -4.07% | 52,380,770 |
| Jun 18, 2018 | $59.31 | $59.37 | $57.85 | $58.50 | -2.27% | 36,033,643 |
| Jun 11, 2018 | $60.17 | $60.42 | $58.92 | $59.86 | -0.66% | 46,028,213 |
| Jun 4, 2018 | $58.62 | $62.65 | $57.95 | $60.26 | +2.82% | 44,206,473 |
| May 29, 2018 | $59.50 | $59.60 | $57.66 | $58.61 | -2.25% | 45,430,456 |
| May 21, 2018 | $57.68 | $60.00 | $56.77 | $59.96 | +4.26% | 58,823,373 |
| May 14, 2018 | $57.33 | $57.99 | $55.22 | $57.51 | +4.13% | 59,427,833 |
| May 7, 2018 | $52.58 | $55.79 | $52.11 | $55.23 | +5.22% | 48,293,261 |
| Apr 30, 2018 | $51.25 | $52.60 | $49.31 | $52.49 | +2.70% | 42,821,439 |
| Apr 23, 2018 | $51.50 | $51.81 | $48.56 | $51.11 | -0.64% | 54,929,756 |
| Apr 16, 2018 | $55.94 | $55.99 | $51.32 | $51.44 | -7.70% | 50,007,320 |
| Apr 9, 2018 | $53.52 | $56.79 | $53.34 | $55.73 | +4.91% | 44,961,342 |
| Apr 2, 2018 | $55.10 | $55.50 | $53.07 | $53.12 | -4.13% | 44,841,718 |
| Mar 26, 2018 | $54.58 | $57.24 | $54.25 | $55.41 | +3.26% | 45,732,024 |
| Mar 19, 2018 | $60.19 | $60.35 | $53.65 | $53.66 | -11.48% | 65,050,940 |
| Mar 12, 2018 | $63.05 | $63.48 | $57.90 | $60.62 | -3.82% | 118,407,367 |
| Mar 5, 2018 | $64.34 | $65.60 | $61.06 | $63.03 | -2.64% | 66,736,318 |
| Feb 26, 2018 | $64.55 | $67.63 | $64.03 | $64.74 | +2.24% | 72,439,933 |
| Feb 20, 2018 | $63.01 | $64.14 | $61.86 | $63.32 | -2.36% | 60,778,530 |
| Feb 12, 2018 | $64.89 | $66.80 | $63.86 | $64.85 | +1.34% | 58,912,851 |
| Feb 5, 2018 | $66.30 | $66.55 | $60.50 | $63.99 | -3.15% | 111,493,900 |
| Jan 29, 2018 | $68.16 | $68.38 | $65.86 | $66.07 | -3.59% | 58,700,429 |
| Jan 22, 2018 | $67.81 | $68.90 | $67.29 | $68.53 | +0.72% | 45,705,865 |
| Jan 16, 2018 | $66.23 | $68.90 | $66.03 | $68.04 | +4.07% | 52,185,397 |
| Jan 8, 2018 | $66.25 | $66.53 | $64.88 | $65.38 | -1.64% | 27,678,514 |
| Jan 2, 2018 | $64.38 | $66.60 | $64.17 | $66.47 | +3.83% | 23,625,408 |
| Dec 26, 2017 | $64.49 | $64.94 | $64.00 | $64.02 | -1.10% | 18,151,316 |
| Dec 18, 2017 | $64.93 | $65.48 | $64.30 | $64.73 | -0.05% | 31,296,037 |
| Dec 11, 2017 | $64.06 | $65.43 | $64.00 | $64.76 | +0.81% | 51,535,595 |
| Dec 4, 2017 | $65.60 | $65.70 | $63.80 | $64.24 | -1.91% | 49,974,337 |
| Nov 27, 2017 | $68.60 | $68.92 | $64.60 | $65.49 | -4.96% | 81,556,610 |
| Nov 20, 2017 | $66.18 | $69.28 | $65.27 | $68.91 | +3.28% | 45,509,346 |
| Nov 13, 2017 | $64.96 | $66.95 | $64.75 | $66.72 | +3.33% | 74,276,550 |
| Nov 6, 2017 | $64.54 | $65.79 | $62.15 | $64.57 | +4.47% | 134,150,506 |
| Oct 30, 2017 | $54.16 | $64.99 | $50.02 | $61.81 | +13.27% | 150,684,110 |
| Oct 23, 2017 | $52.30 | $54.70 | $52.13 | $54.57 | +4.90% | 42,913,617 |
| Oct 16, 2017 | $52.98 | $53.00 | $51.85 | $52.02 | -1.51% | 35,155,809 |
| Oct 9, 2017 | $52.68 | $54.38 | $52.38 | $52.82 | +0.63% | 38,120,636 |
| Oct 2, 2017 | $52.09 | $52.63 | $51.65 | $52.49 | +1.25% | 23,306,545 |
| Sep 25, 2017 | $51.90 | $52.29 | $50.85 | $51.84 | -0.48% | 36,842,092 |
| Sep 18, 2017 | $52.24 | $52.52 | $51.48 | $52.09 | -0.19% | 29,136,007 |
| Sep 11, 2017 | $49.94 | $52.29 | $49.91 | $52.19 | +5.14% | 39,081,026 |
| Sep 5, 2017 | $51.86 | $51.90 | $48.92 | $49.64 | -4.63% | 56,657,480 |
| Aug 28, 2017 | $51.77 | $52.77 | $51.28 | $52.05 | +0.04% | 27,869,467 |
| Aug 21, 2017 | $52.00 | $52.85 | $51.50 | $52.03 | +0.21% | 29,764,087 |
| Aug 14, 2017 | $53.04 | $54.10 | $51.90 | $51.92 | -1.52% | 36,307,105 |
| Aug 7, 2017 | $52.50 | $53.33 | $52.00 | $52.72 | +0.19% | 41,625,795 |
| Jul 31, 2017 | $53.10 | $53.43 | $52.51 | $52.62 | -0.49% | 59,903,380 |
| Jul 24, 2017 | $53.75 | $53.88 | $52.23 | $52.88 | -1.78% | 44,191,322 |
| Jul 17, 2017 | $56.73 | $56.94 | $53.37 | $53.84 | -5.23% | 68,900,533 |
| Jul 10, 2017 | $55.37 | $56.93 | $55.02 | $56.81 | +2.64% | 27,980,443 |
| Jul 3, 2017 | $55.53 | $56.02 | $54.74 | $55.35 | +0.24% | 22,028,485 |
| Jun 26, 2017 | $57.09 | $57.69 | $54.55 | $55.22 | -2.97% | 38,895,212 |
| Jun 19, 2017 | $56.96 | $57.66 | $56.06 | $56.91 | +0.16% | 40,967,323 |
| Jun 12, 2017 | $56.52 | $58.07 | $56.35 | $56.82 | -0.40% | 43,744,447 |
| Jun 5, 2017 | $58.50 | $59.05 | $56.74 | $57.05 | -2.61% | 49,857,155 |
| May 30, 2017 | $57.28 | $58.96 | $57.00 | $58.58 | +1.84% | 46,606,777 |
| May 22, 2017 | $58.39 | $59.89 | $57.37 | $57.52 | -0.26% | 61,375,984 |
| May 15, 2017 | $55.08 | $57.79 | $55.02 | $57.67 | +4.25% | 64,625,860 |
| May 8, 2017 | $54.99 | $55.43 | $54.40 | $55.32 | +0.71% | 46,450,526 |
| May 1, 2017 | $53.65 | $55.00 | $52.90 | $54.93 | +2.21% | 62,644,290 |
| Apr 24, 2017 | $53.01 | $53.95 | $51.05 | $53.74 | +2.36% | 70,795,357 |
| Apr 17, 2017 | $52.99 | $53.40 | $51.40 | $52.50 | -0.55% | 72,661,130 |
| Apr 10, 2017 | $56.43 | $56.81 | $52.78 | $52.79 | -6.27% | 65,144,440 |
| Apr 3, 2017 | $57.26 | $57.53 | $56.04 | $56.32 | -1.78% | 37,303,333 |
| Mar 27, 2017 | $56.72 | $57.69 | $56.48 | $57.34 | +0.74% | 31,136,437 |
| Mar 20, 2017 | $57.79 | $58.10 | $56.10 | $56.92 | -1.09% | 39,963,664 |
| Mar 13, 2017 | $59.03 | $59.04 | $57.51 | $57.55 | -1.86% | 49,674,474 |
| Mar 6, 2017 | $56.27 | $58.79 | $56.07 | $58.64 | +3.90% | 47,155,777 |
| Feb 27, 2017 | $56.56 | $57.15 | $55.89 | $56.44 | -1.36% | 43,979,963 |
| Feb 21, 2017 | $56.83 | $57.31 | $56.48 | $57.22 | +1.35% | 39,331,676 |
| Feb 13, 2017 | $54.58 | $56.94 | $54.26 | $56.46 | +4.56% | 65,722,570 |
| Feb 6, 2017 | $53.31 | $54.28 | $52.72 | $54.00 | +1.93% | 49,451,995 |
| Jan 30, 2017 | $54.39 | $54.40 | $52.37 | $52.98 | -2.32% | 70,372,430 |
| Jan 23, 2017 | $58.67 | $58.67 | $53.50 | $54.24 | -13.74% | 224,316,740 |
| Jan 17, 2017 | $66.71 | $66.97 | $62.62 | $62.88 | -5.98% | 68,476,535 |
| Jan 9, 2017 | $65.53 | $67.08 | $65.05 | $66.88 | +2.06% | 31,421,890 |
| Jan 3, 2017 | $65.86 | $66.14 | $64.60 | $65.53 | +0.51% | 28,448,608 |
| Dec 27, 2016 | $67.14 | $67.58 | $65.04 | $65.20 | -2.48% | 19,140,687 |
| Dec 19, 2016 | $66.79 | $67.75 | $66.46 | $66.86 | +0.60% | 28,739,761 |
| Dec 12, 2016 | $68.37 | $70.24 | $66.30 | $66.46 | -3.01% | 49,016,326 |
| Dec 5, 2016 | $66.38 | $69.18 | $65.69 | $68.52 | +4.07% | 33,583,686 |
| Nov 28, 2016 | $67.42 | $68.31 | $63.78 | $65.84 | -3.59% | 53,454,131 |
| Nov 21, 2016 | $66.86 | $68.60 | $66.15 | $68.29 | +1.46% | 26,583,593 |
| Nov 14, 2016 | $67.42 | $67.46 | $65.65 | $67.31 | – | 43,876,972 |
Seasonality
QCOM return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | -0.4% | -2.8% | -3.1% | 7.5% | 6.1% | 0.5% | 1.5% | 2.4% | -1.6% | -0.5% | 11.1% | 0.7% |
| Months up | 5 of 10 | 3 of 10 | 4 of 10 | 4 of 10 | 6 of 10 | 5 of 10 | 5 of 10 | 5 of 10 | 3 of 10 | 5 of 10 | 6 of 9 | 5 of 9 |
| 2026 | -11.4% | -6.1% | -9.0% | 39.4% | 39.8% | -26.1% | -20.1% | 15.5% | 8.5% | -10.5% | ||
| 2025 | 12.6% | -9.1% | -1.7% | -3.4% | -2.2% | 10.3% | -7.8% | 9.5% | 4.1% | 8.7% | -7.1% | 2.3% |
| 2024 | 2.7% | 6.8% | 7.3% | -2.0% | 23.5% | -2.4% | -9.2% | -3.1% | -2.5% | -4.3% | -2.6% | -2.6% |
| 2023 | 21.2% | -7.3% | 3.9% | -8.4% | -2.2% | 5.0% | 11.0% | -12.7% | -3.0% | -1.9% | 19.2% | 12.1% |
| 2022 | -3.9% | -2.1% | -10.8% | -8.6% | 2.5% | -10.3% | 13.6% | -8.3% | -14.6% | 4.1% | 8.2% | -13.1% |
| 2021 | 2.6% | -12.9% | -2.2% | 4.7% | -3.1% | 6.8% | 4.8% | -2.1% | -11.7% | 3.1% | 35.7% | 1.7% |
| 2020 | -3.3% | -8.2% | -12.9% | 16.3% | 2.8% | 13.6% | 15.8% | 12.8% | -0.7% | 4.8% | 19.3% | 4.0% |
| 2019 | -13.0% | 7.8% | 8.1% | 51.0% | -22.4% | 14.9% | -3.8% | 6.3% | -1.1% | 5.5% | 3.9% | 6.4% |
| 2018 | 6.6% | -3.9% | -14.8% | -7.9% | 15.1% | -3.4% | 14.2% | 7.2% | 5.8% | -12.7% | -7.4% | -1.3% |
| 2017 | -18.1% | 6.7% | 1.5% | -6.3% | 7.6% | -3.6% | -3.7% | -0.6% | -0.8% | -1.6% | 31.2% | -3.5% |