Qurate Retail, Inc. (QRTEA)
NASDAQ: QRTEA · Real-Time Price · USD
0.366
+0.006 (1.64%)
Nov 21, 2024, 1:02 PM EST - Market open

Qurate Retail Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 20240.370.390.350.360.36-1.23%5,375,855
Nov 19, 20240.400.410.360.370.37-9.79%7,533,947
Nov 18, 20240.420.440.400.400.40-5.45%2,758,990
Nov 15, 20240.450.470.420.430.43-5.42%3,113,407
Nov 14, 20240.440.460.430.450.455.18%1,911,064
Nov 13, 20240.460.460.430.430.43-6.19%1,871,179
Nov 12, 20240.460.470.440.460.460.84%1,951,439
Nov 11, 20240.470.490.450.450.450.98%2,718,858
Nov 8, 20240.480.480.430.450.45-6.21%7,364,241
Nov 7, 20240.520.530.470.480.48-14.27%7,359,080
Nov 6, 20240.560.570.540.560.563.65%1,560,326
Nov 5, 20240.540.560.540.540.54-2.60%1,469,621
Nov 4, 20240.550.560.530.550.551.02%1,384,046
Nov 1, 20240.530.560.530.550.552.75%2,176,071
Oct 31, 20240.530.540.530.530.530.81%1,401,713
Oct 30, 20240.530.550.530.530.53-0.80%1,588,231
Oct 29, 20240.530.540.530.530.53-0.85%1,845,471
Oct 28, 20240.550.560.530.540.54-0.66%1,794,095
Oct 25, 20240.560.570.540.540.54-4.56%1,971,581
Oct 24, 20240.560.570.550.570.570.48%778,027
Oct 23, 20240.570.580.550.570.57-0.63%1,235,509
Oct 22, 20240.550.580.550.570.571.50%1,107,434
Oct 21, 20240.580.580.550.560.56-0.28%1,826,117
Oct 18, 20240.570.590.560.560.56-1.93%1,625,311
Oct 17, 20240.610.620.570.570.57-5.35%1,530,333
Oct 16, 20240.600.620.600.610.610.48%1,009,831
Oct 15, 20240.600.620.600.600.60-0.54%1,069,881
Oct 14, 20240.590.630.590.610.613.30%3,147,816
Oct 11, 20240.590.600.570.590.590.36%1,056,588
Oct 10, 20240.580.590.500.590.590.86%12,254,216
Oct 9, 20240.630.650.580.580.58-6.47%2,447,751
Oct 8, 20240.630.640.620.620.62-1.57%1,837,960
Oct 7, 20240.690.690.620.630.63-7.53%1,392,011
Oct 4, 20240.600.700.600.680.6815.26%4,565,559
Oct 3, 20240.610.610.590.590.59-0.08%1,454,411
Oct 2, 20240.600.610.590.590.59-1.40%2,230,611
Oct 1, 20240.610.620.590.600.60-1.66%1,238,290
Sep 30, 20240.600.630.580.610.610.96%3,154,848
Sep 27, 20240.610.620.600.600.60-1.61%1,849,008
Sep 26, 20240.600.630.600.610.612.88%2,861,535
Sep 25, 20240.590.610.580.600.60-0.91%2,668,861
Sep 24, 20240.570.610.560.600.608.46%2,729,495
Sep 23, 20240.580.590.550.560.56-3.98%1,818,426
Sep 20, 20240.620.620.580.580.58-6.22%8,464,518
Sep 19, 20240.610.620.580.620.629.81%4,963,272
Sep 18, 20240.530.600.510.560.568.81%6,689,157
Sep 17, 20240.530.540.500.520.52-2.10%2,256,449
Sep 16, 20240.520.540.520.530.531.07%2,150,957
Sep 13, 20240.520.540.510.520.522.49%978,433
Sep 12, 20240.480.530.480.510.511.82%2,128,558
Sep 11, 20240.520.520.480.500.50-0.97%2,024,247
Sep 10, 20240.490.510.480.500.500.82%3,280,436
Sep 9, 20240.510.530.500.500.500.46%1,508,220
Sep 6, 20240.520.540.490.500.50-4.79%2,558,595
Sep 5, 20240.540.540.520.520.52-2.77%2,864,450
Sep 4, 20240.550.560.520.540.54-3.43%4,008,525
Sep 3, 20240.600.600.540.560.56-7.08%4,220,716
Aug 30, 20240.600.610.590.600.60-1,494,518
Aug 29, 20240.610.620.590.600.602.44%1,362,282
Aug 28, 20240.610.610.590.590.59-4.05%2,436,593
Aug 27, 20240.640.650.610.610.61-4.89%2,074,388
Aug 26, 20240.650.660.620.640.64-2.70%1,978,186
Aug 23, 20240.600.670.590.660.6611.81%4,757,351
Aug 22, 20240.610.620.590.590.59-3.44%1,522,425
Aug 21, 20240.610.620.600.610.61-0.57%1,572,547
Aug 20, 20240.600.620.600.610.610.89%1,312,569
Aug 19, 20240.600.630.590.610.612.39%2,064,081
Aug 16, 20240.580.600.580.590.591.36%2,144,385
Aug 15, 20240.600.600.570.590.590.26%2,048,464
Aug 14, 20240.620.630.570.590.59-6.35%3,834,455
Aug 13, 20240.620.630.600.630.631.81%3,302,167
Aug 12, 20240.640.640.610.610.61-4.38%2,169,063
Aug 9, 20240.700.700.640.640.64-1.61%1,479,738
Aug 8, 20240.660.740.640.650.654.92%2,594,556
Aug 7, 20240.670.670.620.620.62-5.28%3,118,421
Aug 6, 20240.650.670.640.660.660.47%1,158,435
Aug 5, 20240.620.670.610.650.65-2.11%1,402,097
Aug 2, 20240.680.700.650.670.67-6.89%2,646,646
Aug 1, 20240.710.720.690.720.720.06%2,092,735
Jul 31, 20240.720.750.700.720.72-1.84%2,393,621
Jul 30, 20240.710.740.710.730.732.36%2,014,285
Jul 29, 20240.720.740.700.710.71-0.46%1,672,613
Jul 26, 20240.720.740.690.720.72-0.17%2,882,691
Jul 25, 20240.730.750.720.720.72-1.17%1,465,839
Jul 24, 20240.730.750.730.730.73-1.81%1,022,418
Jul 23, 20240.720.740.720.740.741.19%1,208,265
Jul 22, 20240.750.770.720.730.73-3.85%1,455,682
Jul 19, 20240.760.760.730.760.761.78%3,591,201
Jul 18, 20240.760.790.740.750.75-2.86%1,250,959
Jul 17, 20240.780.790.770.770.77-2.89%1,211,697
Jul 16, 20240.770.790.770.790.792.78%2,541,245
Jul 15, 20240.760.790.750.770.77-0.58%4,005,041
Jul 12, 20240.760.790.760.780.783.58%4,306,519
Jul 11, 20240.700.760.700.750.757.35%4,376,846
Jul 10, 20240.690.710.690.700.700.30%3,501,912
Jul 9, 20240.680.700.660.690.692.75%4,815,665
Jul 8, 20240.650.690.650.680.682.92%4,018,241
Jul 5, 20240.640.660.630.660.662.53%2,248,275
Jul 3, 20240.680.710.640.640.64-6.27%4,306,228
Jul 2, 20240.620.680.620.680.689.72%4,879,707