Qurate Retail Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	0.33	0.35	0.31	0.31	0.31	-7.12%	6,680,964
Dec 19, 2024	0.33	0.34	0.33	0.34	0.34	1.96%	2,912,790
Dec 18, 2024	0.35	0.36	0.33	0.33	0.33	-4.92%	1,739,647
Dec 17, 2024	0.36	0.36	0.34	0.35	0.35	-0.68%	1,718,676
Dec 16, 2024	0.36	0.37	0.35	0.35	0.35	-4.22%	2,651,683
Dec 13, 2024	0.36	0.37	0.35	0.37	0.37	1.97%	2,367,910
Dec 12, 2024	0.36	0.37	0.35	0.36	0.36	-	1,319,194
Dec 11, 2024	0.38	0.39	0.35	0.36	0.36	-2.54%	2,641,323
Dec 10, 2024	0.37	0.46	0.37	0.37	0.37	1.26%	3,945,344
Dec 9, 2024	0.38	0.43	0.36	0.37	0.37	-3.18%	4,278,885
Dec 6, 2024	0.37	0.39	0.37	0.38	0.38	-0.26%	1,946,148
Dec 5, 2024	0.40	0.40	0.38	0.38	0.38	-3.52%	1,331,774
Dec 4, 2024	0.42	0.42	0.38	0.39	0.39	-7.00%	1,532,485
Dec 3, 2024	0.44	0.44	0.40	0.42	0.42	-4.49%	1,404,569
Dec 2, 2024	0.47	0.49	0.42	0.44	0.44	-6.15%	1,902,846
Nov 29, 2024	0.44	0.48	0.43	0.47	0.47	12.49%	1,950,277
Nov 27, 2024	0.42	0.43	0.40	0.42	0.42	-1.46%	842,706
Nov 26, 2024	0.43	0.44	0.41	0.42	0.42	-2.30%	1,183,024
Nov 25, 2024	0.40	0.44	0.40	0.43	0.43	8.64%	4,162,264
Nov 22, 2024	0.37	0.42	0.37	0.40	0.40	8.56%	4,070,830
Nov 21, 2024	0.36	0.37	0.35	0.37	0.37	2.08%	3,306,225
Nov 20, 2024	0.37	0.39	0.35	0.36	0.36	-1.23%	5,509,605
Nov 19, 2024	0.40	0.41	0.36	0.37	0.37	-9.79%	7,533,947
Nov 18, 2024	0.42	0.44	0.40	0.40	0.40	-5.45%	2,758,990
Nov 15, 2024	0.45	0.47	0.42	0.43	0.43	-5.42%	3,113,407
Nov 14, 2024	0.44	0.46	0.43	0.45	0.45	5.18%	1,911,064
Nov 13, 2024	0.46	0.46	0.43	0.43	0.43	-6.19%	1,871,179
Nov 12, 2024	0.46	0.47	0.44	0.46	0.46	0.84%	1,951,439
Nov 11, 2024	0.47	0.49	0.45	0.45	0.45	0.98%	2,718,858
Nov 8, 2024	0.48	0.48	0.43	0.45	0.45	-6.21%	7,364,241
Nov 7, 2024	0.52	0.53	0.47	0.48	0.48	-14.27%	7,359,080
Nov 6, 2024	0.56	0.57	0.54	0.56	0.56	3.65%	1,560,326
Nov 5, 2024	0.54	0.56	0.54	0.54	0.54	-2.60%	1,469,621
Nov 4, 2024	0.55	0.56	0.53	0.55	0.55	1.02%	1,384,046
Nov 1, 2024	0.53	0.56	0.53	0.55	0.55	2.75%	2,176,071
Oct 31, 2024	0.53	0.54	0.53	0.53	0.53	0.81%	1,401,713
Oct 30, 2024	0.53	0.55	0.53	0.53	0.53	-0.80%	1,588,231
Oct 29, 2024	0.53	0.54	0.53	0.53	0.53	-0.85%	1,845,471
Oct 28, 2024	0.55	0.56	0.53	0.54	0.54	-0.66%	1,794,095
Oct 25, 2024	0.56	0.57	0.54	0.54	0.54	-4.56%	1,971,581
Oct 24, 2024	0.56	0.57	0.55	0.57	0.57	0.48%	778,027
Oct 23, 2024	0.57	0.58	0.55	0.57	0.57	-0.63%	1,235,509
Oct 22, 2024	0.55	0.58	0.55	0.57	0.57	1.50%	1,107,434
Oct 21, 2024	0.58	0.58	0.55	0.56	0.56	-0.28%	1,826,117
Oct 18, 2024	0.57	0.59	0.56	0.56	0.56	-1.93%	1,625,311
Oct 17, 2024	0.61	0.62	0.57	0.57	0.57	-5.35%	1,530,333
Oct 16, 2024	0.60	0.62	0.60	0.61	0.61	0.48%	1,009,831
Oct 15, 2024	0.60	0.62	0.60	0.60	0.60	-0.54%	1,069,881
Oct 14, 2024	0.59	0.63	0.59	0.61	0.61	3.30%	3,147,816
Oct 11, 2024	0.59	0.60	0.57	0.59	0.59	0.36%	1,056,588
Oct 10, 2024	0.58	0.59	0.50	0.59	0.59	0.86%	12,254,216
Oct 9, 2024	0.63	0.65	0.58	0.58	0.58	-6.47%	2,447,751
Oct 8, 2024	0.63	0.64	0.62	0.62	0.62	-1.57%	1,837,960
Oct 7, 2024	0.69	0.69	0.62	0.63	0.63	-7.53%	1,392,011
Oct 4, 2024	0.60	0.70	0.60	0.68	0.68	15.26%	4,565,559
Oct 3, 2024	0.61	0.61	0.59	0.59	0.59	-0.08%	1,454,411
Oct 2, 2024	0.60	0.61	0.59	0.59	0.59	-1.40%	2,230,611
Oct 1, 2024	0.61	0.62	0.59	0.60	0.60	-1.66%	1,238,290
Sep 30, 2024	0.60	0.63	0.58	0.61	0.61	0.96%	3,154,848
Sep 27, 2024	0.61	0.62	0.60	0.60	0.60	-1.61%	1,849,008
Sep 26, 2024	0.60	0.63	0.60	0.61	0.61	2.88%	2,861,535
Sep 25, 2024	0.59	0.61	0.58	0.60	0.60	-0.91%	2,668,861
Sep 24, 2024	0.57	0.61	0.56	0.60	0.60	8.46%	2,729,495
Sep 23, 2024	0.58	0.59	0.55	0.56	0.56	-3.98%	1,818,426
Sep 20, 2024	0.62	0.62	0.58	0.58	0.58	-6.22%	8,464,518
Sep 19, 2024	0.61	0.62	0.58	0.62	0.62	9.81%	4,963,272
Sep 18, 2024	0.53	0.60	0.51	0.56	0.56	8.81%	6,689,157
Sep 17, 2024	0.53	0.54	0.50	0.52	0.52	-2.10%	2,256,449
Sep 16, 2024	0.52	0.54	0.52	0.53	0.53	1.07%	2,150,957
Sep 13, 2024	0.52	0.54	0.51	0.52	0.52	2.49%	978,433
Sep 12, 2024	0.48	0.53	0.48	0.51	0.51	1.82%	2,128,558
Sep 11, 2024	0.52	0.52	0.48	0.50	0.50	-0.97%	2,024,247
Sep 10, 2024	0.49	0.51	0.48	0.50	0.50	0.82%	3,280,436
Sep 9, 2024	0.51	0.53	0.50	0.50	0.50	0.46%	1,508,220
Sep 6, 2024	0.52	0.54	0.49	0.50	0.50	-4.79%	2,558,595
Sep 5, 2024	0.54	0.54	0.52	0.52	0.52	-2.77%	2,864,450
Sep 4, 2024	0.55	0.56	0.52	0.54	0.54	-3.43%	4,008,525
Sep 3, 2024	0.60	0.60	0.54	0.56	0.56	-7.08%	4,220,716
Aug 30, 2024	0.60	0.61	0.59	0.60	0.60	-	1,494,518
Aug 29, 2024	0.61	0.62	0.59	0.60	0.60	2.44%	1,362,282
Aug 28, 2024	0.61	0.61	0.59	0.59	0.59	-4.05%	2,436,593
Aug 27, 2024	0.64	0.65	0.61	0.61	0.61	-4.89%	2,074,388
Aug 26, 2024	0.65	0.66	0.62	0.64	0.64	-2.70%	1,978,186
Aug 23, 2024	0.60	0.67	0.59	0.66	0.66	11.81%	4,757,351
Aug 22, 2024	0.61	0.62	0.59	0.59	0.59	-3.44%	1,522,425
Aug 21, 2024	0.61	0.62	0.60	0.61	0.61	-0.57%	1,572,547
Aug 20, 2024	0.60	0.62	0.60	0.61	0.61	0.89%	1,312,569
Aug 19, 2024	0.60	0.63	0.59	0.61	0.61	2.39%	2,064,081
Aug 16, 2024	0.58	0.60	0.58	0.59	0.59	1.36%	2,144,385
Aug 15, 2024	0.60	0.60	0.57	0.59	0.59	0.26%	2,048,464
Aug 14, 2024	0.62	0.63	0.57	0.59	0.59	-6.35%	3,834,455
Aug 13, 2024	0.62	0.63	0.60	0.63	0.63	1.81%	3,302,167
Aug 12, 2024	0.64	0.64	0.61	0.61	0.61	-4.38%	2,169,063
Aug 9, 2024	0.70	0.70	0.64	0.64	0.64	-1.61%	1,479,738
Aug 8, 2024	0.66	0.74	0.64	0.65	0.65	4.92%	2,594,556
Aug 7, 2024	0.67	0.67	0.62	0.62	0.62	-5.28%	3,118,421
Aug 6, 2024	0.65	0.67	0.64	0.66	0.66	0.47%	1,158,435
Aug 5, 2024	0.62	0.67	0.61	0.65	0.65	-2.11%	1,402,097
Aug 2, 2024	0.68	0.70	0.65	0.67	0.67	-6.89%	2,646,646
Aug 1, 2024	0.71	0.72	0.69	0.72	0.72	0.06%	2,092,735