QVC, Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 30, 2026	11.50	11.58	11.50	11.55	11.55	1.32%	1,315
Jul 29, 2026	11.25	11.40	11.20	11.40	11.40	0.80%	105,059
Jul 28, 2026	11.31	11.31	11.31	11.31	11.31	0.09%	9,163
Jul 27, 2026	11.43	11.43	11.30	11.30	11.30	-1.21%	10,640
Jul 24, 2026	11.41	11.49	11.40	11.44	11.44	-0.54%	1,682
Jul 23, 2026	11.50	11.58	11.42	11.50	11.50	-	1,654
Jul 22, 2026	11.95	11.95	11.50	11.50	11.50	-2.95%	1,533
Jul 21, 2026	11.40	11.90	11.40	11.85	11.85	4.13%	17,555
Jul 20, 2026	11.30	11.40	11.30	11.38	11.38	0.71%	5,289
Jul 17, 2026	11.45	11.45	11.30	11.30	11.30	0.89%	12,306
Jul 16, 2026	11.19	11.50	11.19	11.20	11.20	-0.44%	12,725
Jul 15, 2026	10.10	11.25	10.10	11.25	11.25	11.39%	38,258
Jul 14, 2026	10.09	10.10	10.09	10.10	10.10	0.80%	2,971
Jul 13, 2026	10.05	10.09	10.00	10.02	10.02	-0.30%	10,478
Jul 10, 2026	10.05	10.20	10.05	10.05	10.05	-0.50%	7,646
Jul 9, 2026	10.35	10.35	10.10	10.10	10.10	-1.46%	3,928
Jul 8, 2026	9.00	10.27	8.09	10.25	10.25	2.50%	72,255
Jul 7, 2026	10.21	10.50	9.17	10.00	10.00	-2.44%	115,826
Jul 6, 2026	10.38	10.45	10.10	10.25	10.25	-2.10%	42,521
Jul 2, 2026	10.15	10.75	8.33	10.47	10.47	-4.56%	136,965
Jul 1, 2026	10.95	11.09	10.95	10.97	10.97	-0.72%	94,061
Jun 30, 2026	11.30	11.70	10.34	11.05	11.05	-2.21%	171,069
Jun 29, 2026	11.16	11.33	11.13	11.30	11.30	0.89%	27,939
Jun 26, 2026	11.35	11.35	11.20	11.20	11.20	-2.18%	18,595
Jun 25, 2026	11.30	11.65	11.25	11.45	11.45	0.88%	14,250
Jun 24, 2026	11.40	11.69	11.35	11.35	11.35	-0.61%	13,280
Jun 23, 2026	11.79	11.79	11.40	11.42	11.42	-0.09%	7,584
Jun 22, 2026	11.53	11.90	11.43	11.43	11.43	-0.35%	18,125
Jun 18, 2026	11.73	11.73	11.47	11.47	11.47	-0.17%	43,094
Jun 17, 2026	11.53	12.05	11.49	11.49	11.49	-0.35%	18,656
Jun 16, 2026	11.50	11.60	11.49	11.53	11.53	0.35%	8,116
Jun 15, 2026	11.75	11.75	11.49	11.49	11.49	-2.21%	3,983
Jun 12, 2026	11.46	12.20	11.46	11.75	11.75	2.53%	5,600
Jun 11, 2026	11.45	11.70	11.45	11.46	11.46	0.09%	13,637
Jun 10, 2026	11.50	11.60	11.23	11.45	11.45	-0.43%	7,386
Jun 9, 2026	11.51	11.88	11.48	11.50	11.50	-4.17%	17,456
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