QVC, Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 8, 2026	11.96	12.20	10.90	12.00	12.00	1.27%	11,487
Jun 5, 2026	12.00	12.05	11.85	11.85	11.85	-1.25%	6,750
Jun 4, 2026	11.73	12.00	11.73	12.00	12.00	0.33%	18,508
Jun 3, 2026	12.00	12.10	11.90	11.96	11.96	-0.33%	18,881
Jun 2, 2026	11.95	12.08	11.95	12.00	12.00	0.33%	19,583
Jun 1, 2026	11.96	12.05	11.92	11.96	11.96	2.91%	18,586
May 29, 2026	12.03	12.15	11.93	12.02	11.62	0.17%	17,285
May 28, 2026	11.98	12.03	11.92	12.00	11.60	0.42%	107,908
May 27, 2026	11.85	12.00	11.85	11.95	11.55	-0.99%	17,437
May 26, 2026	11.96	12.10	11.85	12.07	11.67	1.00%	51,060
May 22, 2026	11.70	11.95	11.70	11.95	11.55	1.44%	13,826
May 21, 2026	11.68	12.00	11.50	11.78	11.39	0.60%	32,430
May 20, 2026	11.70	11.79	11.70	11.71	11.32	-0.34%	26,825
May 19, 2026	11.87	11.87	11.65	11.75	11.36	-0.42%	15,476
May 18, 2026	11.90	11.94	11.72	11.80	11.41	0.17%	26,532
May 15, 2026	11.80	12.05	11.75	11.78	11.39	-1.42%	69,107
May 14, 2026	11.90	12.05	11.75	11.95	11.55	-0.42%	55,508
May 13, 2026	11.70	12.10	11.70	12.00	11.60	2.13%	222,792
May 12, 2026	11.75	12.00	11.75	11.75	11.36	-	72,999
May 11, 2026	11.76	12.15	11.75	11.75	11.36	-0.51%	38,094
May 8, 2026	11.68	12.18	11.68	11.81	11.42	0.94%	29,074
May 7, 2026	11.70	11.90	11.65	11.70	11.31	-0.21%	60,847
May 6, 2026	11.65	11.90	11.62	11.73	11.34	0.39%	84,505
May 5, 2026	11.50	11.72	11.50	11.68	11.29	0.17%	83,723
May 4, 2026	11.41	11.68	11.41	11.66	11.27	-0.77%	662,320
May 1, 2026	11.85	11.85	11.65	11.75	11.36	-0.84%	53,402
Apr 30, 2026	11.60	11.85	11.00	11.85	11.46	1.72%	93,062
Apr 29, 2026	11.69	11.69	10.90	11.65	11.26	-0.47%	506,262
Apr 28, 2026	11.65	11.75	11.65	11.71	11.32	0.47%	171,000
Apr 27, 2026	11.55	11.70	11.40	11.65	11.26	0.26%	326,355
Apr 24, 2026	11.56	11.70	11.56	11.62	11.23	-0.68%	93,790
Apr 23, 2026	11.66	11.80	11.60	11.70	11.31	-0.85%	193,674
Apr 22, 2026	11.30	11.80	11.30	11.80	11.41	2.16%	242,692
Apr 21, 2026	10.98	11.90	10.97	11.55	11.17	3.96%	1,308,540
Apr 20, 2026	9.99	11.30	9.90	11.11	10.74	10.00%	1,810,027
Apr 15, 2026	10.02	10.14	9.90	10.10	9.77	-0.20%	8,519
Apr 14, 2026	10.06	10.12	10.06	10.12	9.78	0.35%	3,874
Apr 13, 2026	10.05	10.49	9.96	10.09	9.75	-0.64%	9,892
Apr 10, 2026	10.10	10.15	10.00	10.15	9.81	0.05%	6,209
Apr 9, 2026	10.21	10.25	10.02	10.15	9.81	-1.02%	10,100
Apr 8, 2026	10.10	10.30	10.10	10.25	9.91	0.99%	9,068
Apr 7, 2026	10.05	10.15	10.00	10.15	9.81	0.50%	8,703
Apr 6, 2026	10.10	10.14	9.98	10.10	9.77	0.20%	17,801
Apr 2, 2026	10.30	10.30	10.00	10.08	9.75	-2.80%	33,509
Apr 1, 2026	10.40	10.45	9.76	10.37	10.03	-1.24%	13,279
Mar 31, 2026	10.34	10.50	10.08	10.50	10.15	1.45%	141,781
Mar 30, 2026	10.36	10.39	10.26	10.35	10.01	-0.48%	31,247
Mar 27, 2026	10.40	10.40	10.23	10.40	10.06	-0.67%	13,102
Mar 26, 2026	10.30	10.49	10.12	10.47	10.12	0.96%	41,419
Mar 25, 2026	10.30	10.37	10.25	10.37	10.03	-0.19%	46,020