QVC, Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 18, 2026	11.74	11.80	11.72	11.73	11.35	-0.26%	74,144
May 15, 2026	11.80	11.95	11.75	11.76	11.38	-0.42%	47,189
May 14, 2026	11.96	12.00	11.75	11.81	11.43	-1.25%	57,151
May 13, 2026	11.70	12.00	11.70	11.96	11.57	1.79%	275,722
May 12, 2026	11.70	12.00	11.70	11.75	11.37	-	36,859
May 11, 2026	11.70	11.85	11.70	11.75	11.37	-0.51%	115,396
May 8, 2026	11.70	12.40	11.70	11.81	11.43	0.94%	69,310
May 7, 2026	11.69	11.99	11.68	11.70	11.32	-0.17%	67,313
May 6, 2026	11.65	12.00	11.65	11.72	11.34	0.21%	84,775
May 5, 2026	11.60	11.70	11.60	11.70	11.31	0.39%	106,412
May 4, 2026	11.60	11.67	11.50	11.65	11.27	-0.64%	142,089
May 1, 2026	11.40	11.79	11.40	11.73	11.34	-1.47%	105,887
Apr 30, 2026	11.65	11.90	11.61	11.90	11.51	2.15%	222,832
Apr 29, 2026	11.61	11.68	11.61	11.65	11.27	-0.68%	671,727
Apr 28, 2026	11.61	11.75	11.61	11.73	11.35	0.26%	291,252
Apr 27, 2026	11.50	11.70	11.50	11.70	11.32	0.86%	302,965
Apr 24, 2026	11.57	11.65	11.57	11.60	11.22	-0.43%	228,944
Apr 23, 2026	11.55	11.70	11.50	11.65	11.27	-0.85%	1,267,352
Apr 22, 2026	11.40	11.89	11.40	11.75	11.37	2.17%	1,621,804
Apr 21, 2026	10.97	11.60	10.96	11.50	11.13	3.98%	3,163,976
Apr 20, 2026	9.85	11.56	9.85	11.06	10.70	9.50%	2,663,454
Apr 15, 2026	10.08	10.15	10.06	10.10	9.77	0.40%	8,819
Apr 14, 2026	10.09	10.10	10.00	10.06	9.73	-0.30%	14,320
Apr 13, 2026	10.06	10.34	10.03	10.09	9.76	-0.20%	26,362
Apr 10, 2026	10.10	10.19	10.01	10.11	9.78	0.30%	64,999
Apr 9, 2026	10.10	10.17	10.04	10.08	9.75	-1.08%	270,048
Apr 8, 2026	10.18	10.28	10.10	10.19	9.86	0.39%	28,289
Apr 7, 2026	10.00	10.20	10.00	10.15	9.82	1.20%	48,779
Apr 6, 2026	10.00	10.10	9.98	10.03	9.70	-	245,892
Apr 2, 2026	10.20	10.20	10.00	10.03	9.70	-2.43%	81,483
Apr 1, 2026	10.25	10.37	10.25	10.28	9.95	-2.19%	44,222
Mar 31, 2026	10.31	10.51	10.10	10.51	10.17	1.35%	366,427
Mar 30, 2026	10.33	10.37	10.26	10.37	10.03	-0.19%	71,163
Mar 27, 2026	10.40	10.43	10.10	10.39	10.05	-0.48%	30,265
Mar 26, 2026	10.30	10.45	10.25	10.44	10.10	0.48%	61,813
Mar 25, 2026	10.32	10.39	10.08	10.39	10.05	-0.19%	63,505