QVC, Inc. (QVCDQ)
OTCMKTS · Delayed Price · Currency is USD · Note
11.70
-0.10 (-0.85%)
At close: Apr 23, 2026
QVC, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 11.66 | 11.80 | 11.60 | 11.70 | 11.70 | -0.85% | 193,674 |
| Apr 22, 2026 | 11.30 | 11.80 | 11.30 | 11.80 | 11.80 | 2.16% | 242,692 |
| Apr 21, 2026 | 10.98 | 11.90 | 10.97 | 11.55 | 11.55 | 3.96% | 1,308,540 |
| Apr 20, 2026 | 9.99 | 11.30 | 9.90 | 11.11 | 11.11 | 10.00% | 1,810,027 |
| Apr 15, 2026 | 10.02 | 10.14 | 9.90 | 10.10 | 10.10 | -0.20% | 8,519 |
| Apr 14, 2026 | 10.06 | 10.12 | 10.06 | 10.12 | 10.12 | 0.35% | 3,874 |
| Apr 13, 2026 | 10.05 | 10.49 | 9.96 | 10.09 | 10.09 | -0.64% | 9,892 |
| Apr 10, 2026 | 10.10 | 10.15 | 10.00 | 10.15 | 10.15 | 0.05% | 6,209 |
| Apr 9, 2026 | 10.21 | 10.25 | 10.02 | 10.15 | 10.15 | -1.02% | 10,100 |
| Apr 8, 2026 | 10.10 | 10.30 | 10.10 | 10.25 | 10.25 | 0.99% | 9,068 |
| Apr 7, 2026 | 10.05 | 10.15 | 10.00 | 10.15 | 10.15 | 0.50% | 8,703 |
| Apr 6, 2026 | 10.10 | 10.14 | 9.98 | 10.10 | 10.10 | 0.20% | 17,801 |
| Apr 2, 2026 | 10.30 | 10.30 | 10.00 | 10.08 | 10.08 | -2.80% | 33,509 |
| Apr 1, 2026 | 10.40 | 10.45 | 9.76 | 10.37 | 10.37 | -1.24% | 13,279 |
| Mar 31, 2026 | 10.34 | 10.50 | 10.08 | 10.50 | 10.50 | 1.45% | 141,781 |
| Mar 30, 2026 | 10.36 | 10.39 | 10.26 | 10.35 | 10.35 | -0.48% | 31,247 |
| Mar 27, 2026 | 10.40 | 10.40 | 10.23 | 10.40 | 10.40 | -0.67% | 13,102 |
| Mar 26, 2026 | 10.30 | 10.49 | 10.12 | 10.47 | 10.47 | 0.96% | 41,419 |
| Mar 25, 2026 | 10.30 | 10.37 | 10.25 | 10.37 | 10.37 | -0.19% | 46,020 |
| Mar 24, 2026 | 10.40 | 10.40 | 10.00 | 10.39 | 10.39 | 0.10% | 23,052 |
| Mar 23, 2026 | 10.50 | 10.53 | 10.20 | 10.38 | 10.38 | -1.14% | 14,996 |
| Mar 20, 2026 | 10.55 | 10.55 | 10.21 | 10.50 | 10.50 | -0.52% | 19,916 |
| Mar 19, 2026 | 10.60 | 10.60 | 10.35 | 10.56 | 10.56 | -0.33% | 25,211 |
| Mar 18, 2026 | 10.60 | 10.62 | 10.57 | 10.59 | 10.59 | - | 34,313 |
| Mar 17, 2026 | 10.55 | 10.65 | 10.50 | 10.59 | 10.59 | -0.09% | 38,702 |
| Mar 16, 2026 | 10.60 | 10.61 | 10.48 | 10.60 | 10.60 | - | 21,049 |
| Mar 13, 2026 | 10.54 | 10.72 | 10.52 | 10.60 | 10.60 | 1.05% | 20,522 |
| Mar 12, 2026 | 10.20 | 10.50 | 10.20 | 10.49 | 10.49 | 2.64% | 57,776 |
| Mar 11, 2026 | 9.74 | 10.25 | 9.74 | 10.22 | 10.22 | 4.93% | 54,220 |
| Mar 10, 2026 | 9.26 | 9.77 | 9.26 | 9.74 | 9.74 | 5.18% | 51,315 |
| Mar 9, 2026 | 8.95 | 9.30 | 8.95 | 9.26 | 9.26 | 2.43% | 18,967 |
| Mar 6, 2026 | 9.00 | 9.10 | 9.00 | 9.04 | 9.04 | -0.33% | 11,506 |
| Mar 5, 2026 | 9.00 | 9.12 | 9.00 | 9.07 | 9.07 | 0.33% | 36,680 |
| Mar 4, 2026 | 8.95 | 9.10 | 8.95 | 9.04 | 9.04 | 0.56% | 87,552 |
| Mar 3, 2026 | 8.80 | 9.06 | 8.80 | 8.99 | 8.99 | - | 59,671 |
| Mar 2, 2026 | 8.90 | 9.02 | 8.46 | 8.99 | 8.99 | -1.21% | 97,144 |
| Feb 27, 2026 | 8.24 | 9.10 | 8.24 | 9.10 | 9.10 | 0.66% | 70,985 |
| Feb 26, 2026 | 8.58 | 9.04 | 8.58 | 9.04 | 8.64 | 3.67% | 164,044 |
| Feb 25, 2026 | 8.41 | 8.89 | 8.40 | 8.72 | 8.34 | 2.71% | 42,411 |
| Feb 24, 2026 | 8.42 | 8.56 | 8.42 | 8.49 | 8.12 | -0.12% | 56,036 |
| Feb 23, 2026 | 8.50 | 8.50 | 8.48 | 8.50 | 8.13 | - | 47,241 |
| Feb 20, 2026 | 8.50 | 8.55 | 8.41 | 8.50 | 8.13 | 0.12% | 41,997 |
| Feb 19, 2026 | 8.39 | 8.50 | 8.39 | 8.49 | 8.12 | -0.12% | 56,256 |
| Feb 18, 2026 | 8.37 | 8.53 | 8.33 | 8.50 | 8.13 | - | 278,474 |
| Feb 17, 2026 | 8.32 | 8.52 | 8.15 | 8.50 | 8.13 | 0.12% | 200,846 |
| Feb 13, 2026 | 8.30 | 8.50 | 8.15 | 8.49 | 8.12 | 1.88% | 392,830 |
| Feb 12, 2026 | 8.53 | 8.53 | 8.25 | 8.33 | 7.97 | -2.54% | 66,493 |
| Feb 11, 2026 | 8.25 | 8.80 | 7.90 | 8.55 | 8.17 | -4.58% | 446,070 |
| Feb 10, 2026 | 8.33 | 9.50 | 6.01 | 8.96 | 8.57 | 5.04% | 228,161 |
| Feb 9, 2026 | 8.60 | 8.68 | 8.50 | 8.53 | 8.15 | -0.70% | 25,362 |