Qurate Retail Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	0.37	0.37	0.36	0.36	0.36	-0.33%	1,646,589
Feb 20, 2025	0.37	0.38	0.36	0.36	0.36	-0.06%	1,017,336
Feb 19, 2025	0.37	0.37	0.36	0.36	0.36	-1.26%	943,540
Feb 18, 2025	0.39	0.39	0.36	0.36	0.36	-2.82%	2,247,059
Feb 14, 2025	0.37	0.38	0.36	0.38	0.38	1.49%	926,681
Feb 13, 2025	0.37	0.37	0.36	0.37	0.37	1.34%	987,158
Feb 12, 2025	0.36	0.37	0.36	0.37	0.37	1.42%	880,599
Feb 11, 2025	0.35	0.36	0.35	0.36	0.36	1.38%	690,313
Feb 10, 2025	0.35	0.36	0.35	0.36	0.36	-1.42%	1,060,112
Feb 7, 2025	0.36	0.37	0.35	0.36	0.36	-1.77%	1,154,017
Feb 6, 2025	0.37	0.37	0.36	0.37	0.37	0.11%	1,254,477
Feb 5, 2025	0.36	0.38	0.36	0.37	0.37	-1.74%	1,010,012
Feb 4, 2025	0.35	0.38	0.35	0.37	0.37	2.67%	978,019
Feb 3, 2025	0.35	0.37	0.34	0.36	0.36	2.80%	1,650,947
Jan 31, 2025	0.36	0.37	0.35	0.35	0.35	-1.12%	1,960,503
Jan 30, 2025	0.38	0.38	0.35	0.36	0.36	-3.38%	941,249
Jan 29, 2025	0.37	0.37	0.36	0.37	0.37	1.23%	874,665
Jan 28, 2025	0.39	0.39	0.37	0.37	0.37	-5.19%	1,559,841
Jan 27, 2025	0.38	0.39	0.36	0.39	0.39	0.03%	1,735,969
Jan 24, 2025	0.38	0.39	0.37	0.39	0.39	2.42%	2,651,910
Jan 23, 2025	0.37	0.38	0.35	0.38	0.38	2.99%	1,215,157
Jan 22, 2025	0.37	0.37	0.35	0.37	0.37	2.53%	1,845,694
Jan 21, 2025	0.35	0.36	0.35	0.36	0.36	4.28%	2,114,063
Jan 17, 2025	0.34	0.36	0.34	0.34	0.34	1.61%	1,587,460
Jan 16, 2025	0.33	0.35	0.33	0.34	0.34	0.57%	900,928
Jan 15, 2025	0.35	0.36	0.33	0.33	0.33	0.54%	1,282,415
Jan 14, 2025	0.34	0.34	0.32	0.33	0.33	-0.81%	1,234,325
Jan 13, 2025	0.35	0.36	0.33	0.34	0.34	-3.82%	1,490,470
Jan 10, 2025	0.37	0.37	0.34	0.35	0.35	-6.55%	1,407,708
Jan 8, 2025	0.41	0.41	0.37	0.37	0.37	-7.36%	1,117,161
Jan 7, 2025	0.41	0.42	0.39	0.40	0.40	0.50%	1,572,728
Jan 6, 2025	0.39	0.41	0.39	0.40	0.40	5.37%	2,520,993
Jan 3, 2025	0.36	0.38	0.36	0.38	0.38	0.74%	801,805
Jan 2, 2025	0.34	0.39	0.34	0.38	0.38	14.27%	2,952,158
Dec 31, 2024	0.33	0.38	0.33	0.33	0.33	-0.15%	3,119,673
Dec 30, 2024	0.33	0.34	0.33	0.33	0.33	-2.13%	3,857,596
Dec 27, 2024	0.37	0.37	0.33	0.34	0.34	-6.27%	3,708,469
Dec 26, 2024	0.34	0.36	0.34	0.36	0.36	4.22%	1,408,424
Dec 24, 2024	0.35	0.36	0.33	0.35	0.35	-1.23%	1,192,135
Dec 23, 2024	0.33	0.35	0.32	0.35	0.35	11.25%	3,414,069
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