The closing price for Qualcomm (QCOM) in May 2000 was $20.66, on May 31, 2000. It was down 39.5% for the month. The latest price is $158.65.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 31 2000 | $22.02 | $22.41 | $20.54 | $20.66 | 109,656,204 |
May 30 2000 | $19.71 | $23.85 | $18.67 | $23.77 | 114,317,796 |
May 26 2000 | $21.73 | $21.79 | $19.41 | $20.56 | 76,428,000 |
May 25 2000 | $24.76 | $25.60 | $21.36 | $21.47 | 60,351,000 |
May 24 2000 | $23.75 | $24.43 | $21.72 | $23.89 | 81,676,000 |
May 23 2000 | $27.00 | $27.19 | $24.66 | $24.70 | 37,241,200 |
May 22 2000 | $28.01 | $28.05 | $24.20 | $27.52 | 51,780,000 |
May 19 2000 | $29.57 | $30.07 | $27.71 | $27.76 | 50,810,398 |
May 18 2000 | $32.10 | $32.11 | $29.88 | $30.17 | 27,253,200 |
May 17 2000 | $32.52 | $33.07 | $31.88 | $32.11 | 18,165,200 |
May 16 2000 | $32.79 | $33.92 | $32.68 | $33.83 | 23,120,400 |
May 15 2000 | $30.60 | $32.52 | $30.07 | $32.46 | 21,595,200 |
May 12 2000 | $31.67 | $31.90 | $30.34 | $30.50 | 17,077,200 |
May 11 2000 | $31.36 | $31.51 | $29.57 | $30.91 | 32,316,400 |
May 10 2000 | $31.82 | $32.37 | $30.19 | $30.29 | 34,479,200 |
May 09 2000 | $32.52 | $33.57 | $31.75 | $32.68 | 23,061,600 |
May 08 2000 | $33.15 | $33.53 | $32.00 | $32.06 | 16,025,200 |
May 05 2000 | $32.78 | $34.66 | $32.68 | $34.16 | 15,969,600 |
May 04 2000 | $34.50 | $34.94 | $32.89 | $33.20 | 20,096,600 |
May 03 2000 | $34.74 | $35.48 | $33.65 | $34.53 | 32,006,400 |
May 02 2000 | $34.49 | $37.35 | $34.27 | $35.38 | 52,943,000 |
May 01 2000 | $34.12 | $34.84 | $33.38 | $34.16 | 22,534,400 |
Daily pricing data for Qualcomm dates back to 12/13/1991, and may be incomplete.
