QVC, Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 30, 2026	11.25	11.58	11.25	11.50	11.50	-	3,650
Jul 29, 2026	11.25	11.50	11.25	11.50	11.50	2.22%	12,195
Jul 28, 2026	11.20	11.33	11.20	11.25	11.25	-	36,733
Jul 27, 2026	11.25	11.36	11.10	11.25	11.25	-0.88%	112,850
Jul 24, 2026	11.40	11.40	11.35	11.35	11.35	0.44%	6,698
Jul 23, 2026	11.36	11.36	11.30	11.30	11.30	-1.74%	1,000
Jul 22, 2026	11.25	11.53	11.25	11.50	11.50	-	10,362
Jul 21, 2026	11.50	11.52	11.50	11.50	11.50	-	9,327
Jul 20, 2026	11.50	11.98	11.50	11.50	11.50	0.88%	3,681
Jul 17, 2026	11.50	11.50	11.40	11.40	11.40	1.69%	8,976
Jul 16, 2026	11.50	11.50	11.02	11.21	11.21	-1.23%	20,545
Jul 15, 2026	10.10	11.50	10.10	11.35	11.35	11.49%	45,290
Jul 14, 2026	10.04	10.18	10.02	10.18	10.18	1.60%	5,062
Jul 13, 2026	10.10	10.10	10.02	10.02	10.02	-	15,789
Jul 10, 2026	10.22	10.22	10.00	10.02	10.02	0.10%	52,819
Jul 9, 2026	10.01	10.31	10.01	10.01	10.01	-1.18%	11,890
Jul 8, 2026	9.80	10.28	9.35	10.13	10.13	0.92%	159,867
Jul 7, 2026	10.11	10.35	9.60	10.04	10.04	-0.62%	72,510
Jul 6, 2026	9.99	10.13	9.96	10.10	10.10	-0.30%	115,984
Jul 2, 2026	10.70	10.78	7.50	10.13	10.13	-8.24%	241,526
Jul 1, 2026	10.85	11.04	10.85	11.04	11.04	-0.43%	345,816
Jun 30, 2026	11.25	11.41	10.90	11.09	11.09	-2.83%	285,288
Jun 29, 2026	11.13	11.41	11.13	11.41	11.41	2.80%	24,148
Jun 26, 2026	11.26	11.35	11.05	11.10	11.10	-2.20%	24,757
Jun 25, 2026	11.30	11.38	11.30	11.35	11.35	0.44%	31,571
Jun 24, 2026	11.36	11.40	11.25	11.30	11.30	-0.88%	30,443
Jun 23, 2026	11.40	11.42	11.35	11.40	11.40	-0.44%	18,403
Jun 22, 2026	11.49	11.80	11.43	11.45	11.45	-0.26%	15,370
Jun 18, 2026	11.49	11.70	11.48	11.48	11.48	-0.09%	17,301
Jun 17, 2026	11.50	11.80	11.49	11.49	11.49	-	16,956
Jun 16, 2026	11.50	11.60	11.49	11.49	11.49	-	16,414
Jun 15, 2026	11.65	11.70	11.49	11.49	11.49	-1.79%	2,851
Jun 12, 2026	11.32	11.70	11.32	11.70	11.70	1.83%	3,918
Jun 11, 2026	11.48	11.70	11.45	11.49	11.49	-0.09%	15,883
Jun 10, 2026	11.60	11.84	11.23	11.50	11.50	-0.86%	16,236
Jun 9, 2026	11.47	11.60	11.30	11.60	11.60	-0.26%	82,196
Jun 8, 2026	11.72	11.85	11.63	11.63	11.63	-2.04%	4,229
Jun 5, 2026	11.91	12.10	11.72	11.87	11.87	-0.65%	12,798
Jun 4, 2026	11.80	12.00	11.80	11.95	11.95	-0.42%	36,129
Jun 3, 2026	12.00	12.25	11.90	12.00	12.00	-0.08%	31,774
Jun 2, 2026	11.96	12.05	11.95	12.01	12.01	0.25%	29,018
Jun 1, 2026	12.00	12.00	11.94	11.98	11.98	3.19%	21,864
May 29, 2026	11.90	12.00	11.71	12.00	11.61	-	19,942
May 28, 2026	11.75	12.03	11.75	12.00	11.61	0.76%	124,030
May 27, 2026	11.75	11.99	11.75	11.91	11.52	0.42%	39,152
May 26, 2026	11.73	12.20	11.73	11.86	11.47	1.28%	73,540
May 22, 2026	11.64	11.90	11.64	11.71	11.33	-0.34%	15,584
May 21, 2026	11.70	11.79	11.70	11.75	11.37	0.32%	49,944
May 20, 2026	11.69	11.80	11.32	11.71	11.33	0.11%	50,141
May 19, 2026	11.71	11.75	11.31	11.70	11.32	-0.26%	102,825