Qurate Retail, Inc. (QRTEB)
NASDAQ: QRTEB · Real-Time Price · USD
3.180
+0.420 (15.22%)
Dec 20, 2024, 4:00 PM EST - Market closed
Qurate Retail Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 2.59 | 3.50 | 2.59 | 3.18 | 3.18 | 15.22% | 28,977 |
| Dec 19, 2024 | 2.76 | 2.76 | 2.58 | 2.76 | 2.76 | 2.60% | 3,474 |
| Dec 18, 2024 | 2.68 | 2.97 | 2.68 | 2.69 | 2.69 | -6.92% | 3,925 |
| Dec 17, 2024 | 2.70 | 3.21 | 2.66 | 2.89 | 2.89 | 6.25% | 5,111 |
| Dec 16, 2024 | 2.92 | 2.98 | 2.71 | 2.72 | 2.72 | -9.93% | 4,988 |
| Dec 13, 2024 | 3.25 | 3.27 | 3.02 | 3.02 | 3.02 | -7.93% | 2,137 |
| Dec 12, 2024 | 3.34 | 3.89 | 3.28 | 3.28 | 3.28 | -0.61% | 31,715 |
| Dec 11, 2024 | 3.54 | 3.54 | 3.20 | 3.30 | 3.30 | 1.23% | 2,631 |
| Dec 10, 2024 | 3.51 | 3.51 | 3.20 | 3.26 | 3.26 | -7.39% | 2,833 |
| Dec 9, 2024 | 3.51 | 4.00 | 3.51 | 3.52 | 3.52 | -0.28% | 9,836 |
| Dec 6, 2024 | 3.50 | 4.28 | 3.32 | 3.53 | 3.53 | 0.86% | 25,206 |
| Dec 5, 2024 | 3.12 | 4.03 | 3.12 | 3.50 | 3.50 | 0.57% | 41,703 |
| Dec 4, 2024 | 3.20 | 3.71 | 3.20 | 3.48 | 3.48 | 9.78% | 27,512 |
| Dec 3, 2024 | 3.20 | 3.20 | 3.17 | 3.17 | 3.17 | -0.63% | 2,238 |
| Dec 2, 2024 | 3.20 | 3.20 | 3.04 | 3.19 | 3.19 | 3.91% | 4,153 |
| Nov 29, 2024 | 3.15 | 3.17 | 3.07 | 3.07 | 3.07 | 1.66% | 1,307 |
| Nov 27, 2024 | 3.10 | 3.16 | 3.02 | 3.02 | 3.02 | 5.23% | 1,622 |
| Nov 26, 2024 | 3.01 | 3.01 | 2.87 | 2.87 | 2.87 | -6.51% | 668 |
| Nov 25, 2024 | 3.15 | 3.20 | 3.07 | 3.07 | 3.07 | -2.54% | 825 |
| Nov 22, 2024 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | 4.30% | 717 |
| Nov 21, 2024 | 2.89 | 3.15 | 2.80 | 3.02 | 3.02 | - | 4,041 |
| Nov 20, 2024 | 3.20 | 3.20 | 3.02 | 3.02 | 3.02 | -3.82% | 1,005 |
| Nov 19, 2024 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | -2.79% | 534 |
| Nov 18, 2024 | 3.23 | 3.30 | 3.15 | 3.23 | 3.23 | -3.00% | 2,587 |
| Nov 15, 2024 | 3.18 | 3.49 | 3.11 | 3.33 | 3.33 | 2.15% | 1,890 |
| Nov 14, 2024 | 3.50 | 3.50 | 3.26 | 3.26 | 3.26 | -3.83% | 1,230 |
| Nov 13, 2024 | 3.37 | 3.39 | 3.33 | 3.39 | 3.39 | -0.29% | 1,414 |
| Nov 12, 2024 | 3.28 | 3.41 | 3.28 | 3.40 | 3.40 | 0.29% | 8,350 |
| Nov 11, 2024 | 3.26 | 3.39 | 3.25 | 3.39 | 3.39 | 9.00% | 3,063 |
| Nov 8, 2024 | 3.13 | 3.13 | 3.11 | 3.11 | 3.11 | -2.20% | 643 |
| Nov 7, 2024 | 3.20 | 3.34 | 3.18 | 3.18 | 3.18 | 4.26% | 1,962 |
| Nov 6, 2024 | 3.10 | 3.19 | 2.90 | 3.05 | 3.05 | -10.03% | 15,273 |
| Nov 5, 2024 | 3.39 | 3.39 | 3.39 | 3.39 | 3.39 | -0.29% | 710 |
| Nov 4, 2024 | 3.29 | 3.40 | 3.20 | 3.40 | 3.40 | -2.58% | 574 |
| Nov 1, 2024 | 3.49 | 3.49 | 3.49 | 3.49 | 3.49 | 12.22% | 429 |
| Oct 31, 2024 | 3.43 | 3.56 | 3.11 | 3.11 | 3.11 | -12.89% | 3,209 |
| Oct 30, 2024 | 3.57 | 3.57 | 3.57 | 3.57 | 3.57 | -0.56% | 322 |
| Oct 29, 2024 | 3.53 | 3.68 | 3.40 | 3.59 | 3.59 | 3.16% | 6,416 |
| Oct 28, 2024 | 3.52 | 3.54 | 3.47 | 3.48 | 3.48 | 2.35% | 3,025 |
| Oct 25, 2024 | 3.56 | 3.56 | 3.40 | 3.40 | 3.40 | -2.30% | 1,285 |
| Oct 24, 2024 | 3.60 | 3.60 | 3.48 | 3.48 | 3.48 | -3.87% | 1,113 |
| Oct 23, 2024 | 3.52 | 3.71 | 3.47 | 3.62 | 3.62 | 6.47% | 1,443 |
| Oct 22, 2024 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | -0.87% | 523 |
| Oct 21, 2024 | 3.45 | 3.60 | 3.11 | 3.43 | 3.43 | -6.28% | 13,158 |
| Oct 18, 2024 | 3.81 | 3.90 | 3.65 | 3.66 | 3.66 | -3.94% | 6,494 |
| Oct 17, 2024 | 3.89 | 3.89 | 3.76 | 3.81 | 3.81 | 0.26% | 1,158 |
| Oct 16, 2024 | 3.80 | 3.89 | 3.77 | 3.80 | 3.80 | - | 1,763 |
| Oct 15, 2024 | 3.97 | 3.99 | 3.60 | 3.80 | 3.80 | -0.78% | 24,746 |
| Oct 14, 2024 | 3.91 | 3.99 | 3.83 | 3.83 | 3.83 | -3.77% | 1,952 |
| Oct 11, 2024 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | 4.19% | 578 |
| Oct 10, 2024 | 4.02 | 4.19 | 3.72 | 3.82 | 3.82 | -4.26% | 4,867 |
| Oct 9, 2024 | 3.99 | 3.99 | 3.99 | 3.99 | 3.99 | 1.01% | 367 |
| Oct 8, 2024 | 3.98 | 3.98 | 3.95 | 3.95 | 3.95 | -7.06% | 692 |
| Oct 7, 2024 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | 5.72% | 588 |
| Oct 4, 2024 | 3.87 | 4.06 | 3.87 | 4.02 | 4.02 | 5.24% | 1,516 |
| Oct 3, 2024 | 3.90 | 4.11 | 3.82 | 3.82 | 3.82 | -4.02% | 3,710 |
| Oct 2, 2024 | 4.02 | 4.10 | 3.92 | 3.98 | 3.98 | -1.24% | 1,144 |
| Oct 1, 2024 | 4.10 | 4.17 | 3.70 | 4.03 | 4.03 | -5.84% | 13,924 |
| Sep 30, 2024 | 4.46 | 4.50 | 4.00 | 4.28 | 4.28 | 1.90% | 4,006 |
| Sep 27, 2024 | 3.84 | 4.21 | 3.84 | 4.20 | 4.20 | 10.24% | 4,204 |
| Sep 26, 2024 | 3.84 | 3.84 | 3.81 | 3.81 | 3.81 | 0.53% | 759 |
| Sep 25, 2024 | 3.70 | 3.79 | 3.70 | 3.79 | 3.79 | -0.26% | 569 |
| Sep 24, 2024 | 3.70 | 3.80 | 3.70 | 3.80 | 3.80 | -1.04% | 466 |
| Sep 23, 2024 | 3.83 | 3.85 | 3.68 | 3.84 | 3.84 | 0.52% | 1,296 |
| Sep 20, 2024 | 3.69 | 3.85 | 3.69 | 3.82 | 3.82 | 0.53% | 7,571 |
| Sep 19, 2024 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | 3.26% | 627 |
| Sep 18, 2024 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | - | 1,036 |
| Sep 17, 2024 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | 0.55% | 960 |
| Sep 16, 2024 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | -5.18% | 992 |
| Sep 13, 2024 | 3.69 | 3.86 | 3.65 | 3.86 | 3.86 | 2.39% | 3,045 |
| Sep 12, 2024 | 3.71 | 3.77 | 3.71 | 3.77 | 3.77 | 4.43% | 1,514 |
| Sep 11, 2024 | 3.55 | 3.78 | 3.55 | 3.61 | 3.61 | -2.43% | 2,026 |
| Sep 10, 2024 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | 2.78% | 804 |
| Sep 9, 2024 | 3.70 | 3.78 | 3.60 | 3.60 | 3.60 | -3.49% | 3,381 |
| Sep 6, 2024 | 3.73 | 3.73 | 3.73 | 3.73 | 3.73 | -4.85% | 289 |
| Sep 5, 2024 | 3.77 | 3.92 | 3.72 | 3.92 | 3.92 | 3.16% | 1,799 |
| Sep 4, 2024 | 3.99 | 3.99 | 3.80 | 3.80 | 3.80 | - | 2,667 |
| Sep 3, 2024 | 3.92 | 3.93 | 3.80 | 3.80 | 3.80 | -4.04% | 1,358 |
| Aug 30, 2024 | 4.22 | 4.23 | 3.96 | 3.96 | 3.96 | 0.25% | 2,494 |
| Aug 29, 2024 | 4.39 | 4.67 | 3.88 | 3.95 | 3.95 | -6.62% | 12,115 |
| Aug 28, 2024 | 4.75 | 4.75 | 4.23 | 4.23 | 4.23 | -2.53% | 3,694 |
| Aug 27, 2024 | 4.36 | 4.90 | 4.13 | 4.34 | 4.34 | -2.25% | 9,538 |
| Aug 26, 2024 | 4.10 | 4.85 | 4.10 | 4.44 | 4.44 | 8.29% | 12,795 |
| Aug 23, 2024 | 3.65 | 4.15 | 3.53 | 4.10 | 4.10 | 14.85% | 11,769 |
| Aug 22, 2024 | 3.62 | 3.78 | 3.56 | 3.57 | 3.57 | -5.31% | 2,260 |
| Aug 21, 2024 | 3.66 | 3.80 | 3.31 | 3.77 | 3.77 | -2.08% | 4,062 |
| Aug 20, 2024 | 4.10 | 4.10 | 3.30 | 3.85 | 3.85 | -7.00% | 30,664 |
| Aug 19, 2024 | 4.17 | 4.25 | 3.89 | 4.14 | 4.14 | 0.98% | 12,673 |
| Aug 16, 2024 | 3.92 | 4.71 | 3.70 | 4.10 | 4.10 | 10.81% | 26,808 |
| Aug 15, 2024 | 3.83 | 3.90 | 3.68 | 3.70 | 3.70 | 0.54% | 2,152 |
| Aug 14, 2024 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | -3.16% | 327 |
| Aug 13, 2024 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | 2.70% | 341 |
| Aug 12, 2024 | 3.94 | 3.94 | 3.70 | 3.70 | 3.70 | -1.07% | 1,164 |
| Aug 9, 2024 | 3.79 | 3.79 | 3.74 | 3.74 | 3.74 | -1.32% | 562 |
| Aug 8, 2024 | 3.88 | 4.05 | 3.77 | 3.79 | 3.79 | 5.28% | 7,988 |
| Aug 7, 2024 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | -2.96% | 720 |
| Aug 6, 2024 | 3.71 | 3.71 | 3.71 | 3.71 | 3.71 | 3.34% | 450 |
| Aug 5, 2024 | 3.59 | 3.59 | 3.59 | 3.59 | 3.59 | -3.75% | 1,026 |
| Aug 2, 2024 | 3.90 | 3.90 | 3.73 | 3.73 | 3.73 | -4.85% | 3,647 |
| Aug 1, 2024 | 3.90 | 3.92 | 3.90 | 3.92 | 3.92 | -1.51% | 1,306 |