The closing price for Qualcomm (QCOM) in 2005 was $27.54, on December 30, 2005. It was up 1.9% for the year. The latest price is $154.72.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2005 | $27.64 | $27.81 | $27.48 | $27.54 | 8,620,749 |
December 29 2005 | $28.00 | $28.21 | $27.76 | $27.84 | 7,923,106 |
December 28 2005 | $28.06 | $28.20 | $27.83 | $27.91 | 7,123,002 |
December 27 2005 | $28.32 | $28.57 | $27.75 | $27.90 | 8,683,350 |
December 23 2005 | $28.47 | $28.68 | $28.29 | $28.38 | 5,371,165 |
December 22 2005 | $28.32 | $28.48 | $27.87 | $28.38 | 9,768,175 |
December 21 2005 | $28.26 | $28.68 | $27.97 | $28.13 | 11,116,110 |
December 20 2005 | $27.97 | $28.64 | $27.93 | $28.19 | 15,948,000 |
December 19 2005 | $29.10 | $29.10 | $27.91 | $27.93 | 14,549,770 |
December 16 2005 | $29.16 | $29.51 | $28.70 | $28.74 | 26,255,641 |
December 15 2005 | $29.76 | $29.78 | $29.06 | $29.24 | 11,007,940 |
December 14 2005 | $29.18 | $29.79 | $29.18 | $29.56 | 15,212,240 |
December 13 2005 | $28.95 | $29.56 | $28.89 | $29.31 | 14,890,830 |
December 12 2005 | $28.41 | $28.96 | $28.41 | $28.90 | 9,310,143 |
December 09 2005 | $28.52 | $28.64 | $28.18 | $28.42 | 10,015,950 |
December 08 2005 | $29.11 | $29.32 | $28.10 | $28.27 | 21,417,939 |
December 07 2005 | $28.62 | $28.87 | $28.48 | $28.77 | 8,806,148 |
December 06 2005 | $28.59 | $28.98 | $28.43 | $28.61 | 10,956,560 |
December 05 2005 | $28.78 | $28.98 | $28.35 | $28.45 | 11,896,060 |
December 02 2005 | $28.87 | $29.10 | $28.54 | $28.84 | 11,472,510 |
December 01 2005 | $28.85 | $29.32 | $28.78 | $29.10 | 14,437,210 |
November 30 2005 | $29.01 | $29.44 | $28.98 | $29.01 | 11,389,260 |
November 29 2005 | $29.47 | $29.68 | $29.02 | $29.06 | 12,343,820 |
November 28 2005 | $29.51 | $29.54 | $29.07 | $29.38 | 12,522,560 |
November 25 2005 | $29.45 | $29.50 | $29.31 | $29.47 | 3,648,608 |
Daily pricing data for Qualcomm dates back to 12/13/1991, and may be incomplete.
