QVC, Inc. (QVCC)
NYSE: QVCC · Real-Time Price · USD · Preferred Stock
8.30
+0.24 (2.98%)
Jan 30, 2026, 4:00 PM EST - Market closed
QVC, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 8.02 | 8.40 | 7.96 | 8.30 | 8.30 | 2.98% | 156,152 |
| Jan 29, 2026 | 8.02 | 8.10 | 7.86 | 8.06 | 8.06 | -0.49% | 37,216 |
| Jan 28, 2026 | 8.15 | 8.18 | 8.04 | 8.10 | 8.10 | -1.17% | 61,889 |
| Jan 27, 2026 | 8.15 | 8.30 | 8.11 | 8.20 | 8.20 | 0.07% | 98,427 |
| Jan 26, 2026 | 8.40 | 8.40 | 7.95 | 8.19 | 8.19 | -3.02% | 62,770 |
| Jan 23, 2026 | 8.50 | 8.57 | 8.30 | 8.45 | 8.45 | -1.57% | 33,848 |
| Jan 22, 2026 | 8.56 | 8.66 | 8.55 | 8.58 | 8.58 | 0.23% | 29,642 |
| Jan 21, 2026 | 8.51 | 8.63 | 8.46 | 8.56 | 8.56 | 0.59% | 34,202 |
| Jan 20, 2026 | 8.51 | 8.58 | 8.34 | 8.51 | 8.51 | -1.16% | 32,231 |
| Jan 16, 2026 | 8.63 | 8.66 | 8.50 | 8.61 | 8.61 | -0.46% | 52,061 |
| Jan 15, 2026 | 8.63 | 8.80 | 8.60 | 8.65 | 8.65 | 0.23% | 30,821 |
| Jan 14, 2026 | 8.69 | 8.75 | 8.52 | 8.63 | 8.63 | -0.69% | 55,711 |
| Jan 13, 2026 | 8.67 | 8.77 | 8.60 | 8.69 | 8.69 | - | 34,909 |
| Jan 12, 2026 | 8.70 | 8.75 | 8.60 | 8.69 | 8.69 | -0.58% | 30,348 |
| Jan 9, 2026 | 8.71 | 8.81 | 8.70 | 8.74 | 8.74 | 0.38% | 21,783 |
| Jan 8, 2026 | 8.77 | 8.87 | 8.59 | 8.71 | 8.71 | -0.82% | 19,107 |
| Jan 7, 2026 | 8.70 | 8.90 | 8.60 | 8.78 | 8.78 | -0.23% | 18,664 |
| Jan 6, 2026 | 8.57 | 8.87 | 8.50 | 8.80 | 8.80 | 2.68% | 84,350 |
| Jan 5, 2026 | 8.50 | 8.66 | 8.44 | 8.57 | 8.57 | 1.06% | 44,630 |
| Jan 2, 2026 | 8.27 | 8.60 | 8.27 | 8.48 | 8.48 | 3.79% | 42,125 |
| Dec 31, 2025 | 8.13 | 8.17 | 8.00 | 8.17 | 8.17 | - | 120,723 |
| Dec 30, 2025 | 8.11 | 8.25 | 8.00 | 8.17 | 8.17 | -1.09% | 85,946 |
| Dec 29, 2025 | 8.88 | 8.88 | 8.22 | 8.26 | 8.26 | -6.98% | 107,315 |
| Dec 26, 2025 | 8.94 | 8.95 | 8.60 | 8.88 | 8.88 | -0.97% | 52,908 |
| Dec 24, 2025 | 8.96 | 9.00 | 8.92 | 8.97 | 8.97 | -0.37% | 25,676 |
| Dec 23, 2025 | 9.11 | 9.20 | 9.00 | 9.00 | 9.00 | -2.30% | 38,202 |
| Dec 22, 2025 | 9.33 | 9.38 | 9.05 | 9.21 | 9.21 | -2.31% | 29,935 |
| Dec 19, 2025 | 9.86 | 9.86 | 9.27 | 9.43 | 9.43 | -4.75% | 53,333 |
| Dec 18, 2025 | 8.96 | 10.05 | 8.96 | 9.90 | 9.90 | 10.00% | 192,343 |
| Dec 17, 2025 | 8.85 | 9.10 | 8.85 | 9.00 | 9.00 | 1.69% | 35,067 |
| Dec 16, 2025 | 8.90 | 9.20 | 8.85 | 8.85 | 8.85 | -1.45% | 69,095 |
| Dec 15, 2025 | 8.91 | 9.03 | 8.90 | 8.98 | 8.98 | 2.16% | 50,004 |
| Dec 12, 2025 | 9.18 | 9.24 | 8.70 | 8.79 | 8.79 | -4.35% | 149,902 |
| Dec 11, 2025 | 9.11 | 9.24 | 8.90 | 9.19 | 9.19 | 0.59% | 39,883 |
| Dec 10, 2025 | 9.17 | 9.30 | 9.08 | 9.14 | 9.14 | -1.13% | 24,182 |
| Dec 9, 2025 | 9.10 | 9.40 | 9.10 | 9.24 | 9.24 | 1.65% | 21,987 |
| Dec 8, 2025 | 9.02 | 9.20 | 9.02 | 9.09 | 9.09 | 1.00% | 52,068 |
| Dec 5, 2025 | 9.03 | 9.10 | 9.00 | 9.00 | 9.00 | -0.33% | 36,504 |
| Dec 4, 2025 | 9.13 | 9.24 | 8.95 | 9.03 | 9.03 | -2.33% | 113,505 |
| Dec 3, 2025 | 9.02 | 9.26 | 9.02 | 9.25 | 9.25 | 1.93% | 120,144 |
| Dec 2, 2025 | 9.18 | 9.18 | 8.96 | 9.07 | 9.07 | -1.63% | 35,904 |
| Dec 1, 2025 | 8.77 | 9.38 | 8.60 | 9.22 | 9.22 | -0.32% | 57,422 |
| Nov 28, 2025 | 9.49 | 9.69 | 9.11 | 9.25 | 8.86 | -2.53% | 72,759 |
| Nov 26, 2025 | 9.26 | 9.59 | 9.26 | 9.49 | 9.09 | 2.59% | 24,772 |
| Nov 25, 2025 | 9.74 | 9.74 | 9.18 | 9.25 | 8.86 | -5.08% | 62,256 |
| Nov 24, 2025 | 9.73 | 9.81 | 9.73 | 9.75 | 9.33 | -0.76% | 14,426 |
| Nov 21, 2025 | 9.76 | 9.89 | 9.76 | 9.82 | 9.41 | -0.41% | 26,819 |
| Nov 20, 2025 | 10.02 | 10.10 | 9.50 | 9.86 | 9.44 | -1.60% | 46,820 |
| Nov 19, 2025 | 9.82 | 10.10 | 9.82 | 10.02 | 9.60 | 2.04% | 34,347 |
| Nov 18, 2025 | 10.39 | 10.44 | 9.74 | 9.82 | 9.41 | -5.92% | 77,341 |