Singapore markets open in 6 hours 13 minutes
Straits Times Index
3,296.89 +4.20 (+0.13%) S&P 500
5,065.61 +47.22 (+0.94%) Dow
38,246.84 +343.55 (+0.91%) Nasdaq
15,838.87 +233.39 (+1.50%) Bitcoin USD
59,246.43 +705.72 (+1.21%) CMC Crypto 200
1,272.70 +1.95 (+0.15%)
QUALCOMM Incorporated (QCOM34.SA)
São Paulo - São Paulo Delayed price. Currency in BRL
Add to watchlist
As of 03:18PM BRT. Market open.
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in BRLDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 74.45 | 77.30 | 74.44 | 76.03 | 76.03 | 2,458 |
| 30 Apr 2024 | 72.09 | 72.90 | 71.00 | 71.00 | 71.00 | 1,359 |
| 29 Apr 2024 | 70.80 | 72.09 | 70.65 | 72.09 | 72.09 | 2,435 |
| 26 Apr 2024 | 69.86 | 70.90 | 69.86 | 70.80 | 70.80 | 2,722 |
| 25 Apr 2024 | 70.20 | 70.80 | 69.74 | 70.13 | 70.13 | 661 |
| 24 Apr 2024 | 67.96 | 71.10 | 67.96 | 69.97 | 69.97 | 737 |
| 23 Apr 2024 | 69.58 | 69.80 | 68.83 | 68.94 | 68.94 | 1,815 |
| 22 Apr 2024 | 68.24 | 69.60 | 68.24 | 68.93 | 68.93 | 1,092 |
| 19 Apr 2024 | 70.12 | 70.36 | 67.97 | 68.23 | 68.23 | 1,462 |
| 18 Apr 2024 | 71.58 | 71.89 | 70.03 | 71.89 | 71.89 | 1,607 |
| 17 Apr 2024 | 73.50 | 73.58 | 71.57 | 71.74 | 71.74 | 1,966 |
| 16 Apr 2024 | 74.02 | 74.31 | 73.66 | 74.16 | 74.16 | 1,960 |
| 15 Apr 2024 | 73.80 | 75.01 | 72.91 | 73.29 | 73.29 | 3,166 |
| 12 Apr 2024 | 73.99 | 73.99 | 73.05 | 73.46 | 73.46 | 2,334 |
| 11 Apr 2024 | 72.51 | 74.44 | 72.40 | 74.40 | 74.40 | 2,629 |
| 10 Apr 2024 | 73.55 | 73.55 | 71.95 | 72.52 | 72.52 | 3,249 |
| 09 Apr 2024 | 73.10 | 73.40 | 72.60 | 73.20 | 73.20 | 9,132 |
| 08 Apr 2024 | 72.80 | 73.11 | 72.51 | 72.80 | 72.80 | 8,860 |
| 05 Apr 2024 | 71.94 | 72.70 | 71.55 | 72.27 | 72.27 | 3,173 |
| 04 Apr 2024 | 73.72 | 73.81 | 71.28 | 71.60 | 71.60 | 1,969 |
| 03 Apr 2024 | 72.32 | 73.29 | 71.76 | 72.78 | 72.78 | 749 |
| 02 Apr 2024 | 70.73 | 72.17 | 70.73 | 72.17 | 72.17 | 2,926 |
| 01 Apr 2024 | 71.82 | 72.78 | 71.58 | 72.41 | 72.41 | 3,194 |
| 28 Mar 2024 | 69.72 | 70.68 | 69.72 | 70.62 | 70.62 | 5,951 |
| 27 Mar 2024 | 69.96 | 70.14 | 69.57 | 69.72 | 69.72 | 6,246 |
| 26 Mar 2024 | 69.82 | 70.15 | 69.69 | 69.69 | 69.69 | 3,144 |
| 25 Mar 2024 | 70.90 | 70.90 | 69.39 | 69.81 | 69.81 | 4,507 |
| 22 Mar 2024 | 71.12 | 71.66 | 70.47 | 70.93 | 70.93 | 1,649 |
| 21 Mar 2024 | 70.51 | 71.86 | 70.32 | 71.16 | 71.16 | 32,787 |
| 20 Mar 2024 | 67.45 | 69.69 | 67.11 | 69.69 | 69.69 | 4,708 |
| 19 Mar 2024 | 69.65 | 69.86 | 68.62 | 68.83 | 68.83 | 927 |
| 18 Mar 2024 | 70.90 | 71.20 | 69.77 | 70.44 | 70.44 | 10,214 |
| 15 Mar 2024 | 69.51 | 70.24 | 69.22 | 69.86 | 69.86 | 29,994 |
| 14 Mar 2024 | 70.22 | 70.54 | 69.33 | 69.60 | 69.60 | 3,135 |
| 13 Mar 2024 | 71.70 | 71.70 | 69.78 | 69.78 | 69.78 | 20,795 |
| 12 Mar 2024 | 72.03 | 72.13 | 71.06 | 71.71 | 71.71 | 4,127 |
| 11 Mar 2024 | 70.14 | 71.30 | 69.98 | 71.06 | 71.06 | 5,786 |
| 08 Mar 2024 | 72.72 | 73.29 | 71.31 | 71.31 | 71.31 | 10,609 |
| 07 Mar 2024 | 69.16 | 73.15 | 69.16 | 72.57 | 72.57 | 55,280 |
| 06 Mar 2024 | 67.45 | 69.65 | 67.26 | 69.15 | 69.15 | 6,801 |
| 05 Mar 2024 | 69.01 | 69.01 | 66.36 | 66.49 | 66.49 | 4,305 |
| 04 Mar 2024 | 67.44 | 69.17 | 67.44 | 69.02 | 69.02 | 5,619 |
| 01 Mar 2024 | 65.94 | 67.83 | 65.59 | 67.44 | 67.44 | 1,273 |
| 29 Feb 2024 | 64.98 | 65.52 | 64.86 | 65.46 | 65.46 | 1,180 |
| 28 Feb 2024 | 65.16 | 67.00 | 64.08 | 64.40 | 64.40 | 7,712 |
| 28 Feb 2024 | 0.232829 Dividend | |||||
| 27 Feb 2024 | 65.50 | 66.02 | 65.19 | 65.19 | 64.96 | 3,308 |
| 26 Feb 2024 | 64.32 | 65.43 | 64.32 | 65.29 | 65.06 | 2,823 |
| 23 Feb 2024 | 64.45 | 65.28 | 64.32 | 64.32 | 64.09 | 313 |
| 22 Feb 2024 | 63.54 | 64.32 | 62.81 | 64.32 | 64.09 | 18,254 |
| 21 Feb 2024 | 61.90 | 62.04 | 61.50 | 61.71 | 61.49 | 495 |
| 20 Feb 2024 | 62.34 | 62.67 | 62.00 | 62.56 | 62.34 | 1,549 |
| 19 Feb 2024 | 63.68 | 68.19 | 62.27 | 62.62 | 62.40 | 1,377 |
| 16 Feb 2024 | 65.00 | 65.34 | 63.50 | 63.50 | 63.27 | 1,064 |
| 15 Feb 2024 | 63.88 | 65.06 | 63.88 | 64.86 | 64.63 | 1,436 |
| 14 Feb 2024 | 63.07 | 64.14 | 63.07 | 64.14 | 63.91 | 1,234 |
| 09 Feb 2024 | 61.79 | 62.82 | 61.59 | 62.56 | 62.34 | 5,671 |
| 08 Feb 2024 | 61.02 | 61.84 | 60.87 | 61.79 | 61.57 | 3,252 |
| 07 Feb 2024 | 59.77 | 60.42 | 59.50 | 60.42 | 60.20 | 1,242 |
| 06 Feb 2024 | 59.86 | 60.12 | 58.98 | 59.20 | 58.99 | 422 |
| 05 Feb 2024 | 59.02 | 60.00 | 58.98 | 59.86 | 59.65 | 1,731 |
| 02 Feb 2024 | 59.13 | 59.13 | 57.72 | 58.80 | 58.59 | 1,650 |
| 01 Feb 2024 | 61.36 | 61.36 | 57.80 | 57.97 | 57.76 | 16,425 |
| 31 Jan 2024 | 60.05 | 61.36 | 59.94 | 61.36 | 61.14 | 2,930 |
| 30 Jan 2024 | 61.72 | 61.72 | 60.06 | 60.06 | 59.85 | 851 |
| 29 Jan 2024 | 61.70 | 61.70 | 61.25 | 61.29 | 61.07 | 304 |
| 26 Jan 2024 | 62.69 | 62.69 | 61.68 | 61.70 | 61.48 | 772 |
| 25 Jan 2024 | 64.50 | 64.50 | 63.15 | 63.24 | 63.01 | 214 |
| 24 Jan 2024 | 63.19 | 63.89 | 63.09 | 63.40 | 63.17 | 1,349 |
| 23 Jan 2024 | 62.43 | 63.48 | 62.43 | 63.09 | 62.86 | 599 |
| 22 Jan 2024 | 62.59 | 63.71 | 62.59 | 63.71 | 63.48 | 3,181 |
| 19 Jan 2024 | 60.44 | 62.74 | 60.30 | 62.58 | 62.36 | 31,773 |
| 18 Jan 2024 | 58.00 | 59.67 | 58.00 | 59.61 | 59.40 | 1,515 |
| 17 Jan 2024 | 57.69 | 57.69 | 56.76 | 57.10 | 56.90 | 500 |
| 16 Jan 2024 | 57.08 | 57.93 | 56.58 | 57.93 | 57.72 | 535 |
| 15 Jan 2024 | 57.44 | 57.44 | 57.34 | 57.34 | 57.14 | 2,487 |
| 12 Jan 2024 | 56.85 | 56.85 | 56.35 | 56.83 | 56.63 | 812 |
| 11 Jan 2024 | 55.00 | 56.68 | 55.00 | 56.30 | 56.10 | 441 |
| 10 Jan 2024 | 58.00 | 58.00 | 56.34 | 56.78 | 56.58 | 264 |
| 09 Jan 2024 | 56.11 | 57.54 | 56.11 | 57.16 | 56.96 | 30,344 |
| 08 Jan 2024 | 56.11 | 56.54 | 55.86 | 56.26 | 56.06 | 202 |
| 05 Jan 2024 | 55.50 | 55.85 | 55.13 | 55.44 | 55.24 | 510 |
| 04 Jan 2024 | 56.00 | 56.16 | 55.67 | 55.86 | 55.66 | 359 |
| 03 Jan 2024 | 57.18 | 57.18 | 56.28 | 56.32 | 56.12 | 21,298 |
| 02 Jan 2024 | 58.59 | 58.59 | 57.00 | 57.16 | 56.96 | 2,024 |
| 28 Dec 2023 | 58.66 | 59.40 | 58.59 | 58.59 | 58.38 | 6,262 |
| 27 Dec 2023 | 58.66 | 59.00 | 58.46 | 58.66 | 58.45 | 1,063 |
| 26 Dec 2023 | 58.07 | 58.75 | 58.07 | 58.55 | 58.34 | 683 |
| 22 Dec 2023 | 57.83 | 58.30 | 57.83 | 58.15 | 57.94 | 1,153 |
| 21 Dec 2023 | 58.04 | 58.11 | 57.58 | 57.76 | 57.55 | 336 |
| 20 Dec 2023 | 59.24 | 59.24 | 57.42 | 57.72 | 57.51 | 395 |
| 19 Dec 2023 | 58.07 | 58.15 | 57.42 | 58.07 | 57.86 | 579 |
| 18 Dec 2023 | 58.35 | 58.48 | 57.94 | 58.07 | 57.86 | 799 |
| 15 Dec 2023 | 58.49 | 58.95 | 58.19 | 58.72 | 58.51 | 633 |
| 14 Dec 2023 | 57.10 | 58.11 | 57.10 | 58.08 | 57.87 | 30,739 |
| 13 Dec 2023 | 56.42 | 56.97 | 56.38 | 56.56 | 56.36 | 1,794 |
| 12 Dec 2023 | 56.27 | 56.43 | 56.27 | 56.42 | 56.22 | 573 |
| 11 Dec 2023 | 55.56 | 56.14 | 54.94 | 56.02 | 55.82 | 3,426 |
| 08 Dec 2023 | 54.68 | 54.88 | 53.80 | 54.73 | 54.53 | 934 |
| 07 Dec 2023 | 53.00 | 54.57 | 53.00 | 54.31 | 54.12 | 1,392 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.