QVC, Inc. (QVCC)
NYSE: QVCC · Real-Time Price · USD · Preferred Stock
10.11
+0.21 (2.12%)
Jul 1, 2025, 10:43 AM - Market open
QVC, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 30, 2025 | 9.91 | 10.49 | 9.61 | 9.90 | 9.90 | -0.20% | 1,133,697 |
| Jun 27, 2025 | 9.73 | 10.19 | 9.72 | 9.92 | 9.92 | 1.33% | 66,481 |
| Jun 26, 2025 | 9.28 | 9.95 | 9.28 | 9.79 | 9.79 | 4.71% | 58,362 |
| Jun 25, 2025 | 9.30 | 9.50 | 9.22 | 9.35 | 9.35 | 0.75% | 29,493 |
| Jun 24, 2025 | 9.13 | 9.40 | 9.11 | 9.28 | 9.28 | 2.65% | 57,705 |
| Jun 23, 2025 | 9.38 | 9.38 | 8.99 | 9.04 | 9.04 | -2.69% | 146,102 |
| Jun 20, 2025 | 9.15 | 9.40 | 9.10 | 9.29 | 9.29 | 2.09% | 36,907 |
| Jun 18, 2025 | 8.85 | 9.18 | 8.83 | 9.10 | 9.10 | 2.13% | 34,486 |
| Jun 17, 2025 | 8.58 | 8.95 | 8.50 | 8.91 | 8.91 | 3.85% | 39,455 |
| Jun 16, 2025 | 8.53 | 8.70 | 8.41 | 8.58 | 8.58 | 2.63% | 27,912 |
| Jun 13, 2025 | 8.31 | 8.40 | 8.19 | 8.36 | 8.36 | 0.60% | 19,550 |
| Jun 12, 2025 | 8.26 | 8.40 | 8.02 | 8.31 | 8.31 | -0.48% | 35,671 |
| Jun 11, 2025 | 8.40 | 8.59 | 8.31 | 8.35 | 8.35 | -1.07% | 30,788 |
| Jun 10, 2025 | 8.20 | 8.46 | 8.20 | 8.44 | 8.44 | 1.69% | 29,384 |
| Jun 9, 2025 | 8.26 | 8.47 | 8.24 | 8.30 | 8.30 | 1.41% | 42,560 |
| Jun 6, 2025 | 8.13 | 8.26 | 8.07 | 8.19 | 8.19 | 0.68% | 34,161 |
| Jun 5, 2025 | 8.00 | 8.35 | 7.99 | 8.13 | 8.13 | 1.63% | 92,651 |
| Jun 4, 2025 | 7.90 | 8.19 | 7.90 | 8.00 | 8.00 | 0.38% | 73,011 |
| Jun 3, 2025 | 8.00 | 8.13 | 7.92 | 7.97 | 7.97 | - | 79,433 |
| Jun 2, 2025 | 7.80 | 8.04 | 7.68 | 7.97 | 7.97 | -0.38% | 50,867 |
| May 30, 2025 | 8.44 | 8.55 | 7.90 | 8.00 | 8.00 | -9.40% | 90,525 |
| May 29, 2025 | 8.80 | 8.86 | 8.56 | 8.83 | 8.44 | -0.34% | 41,967 |
| May 28, 2025 | 8.90 | 8.98 | 8.81 | 8.86 | 8.47 | -1.56% | 57,713 |
| May 27, 2025 | 8.80 | 9.05 | 8.80 | 9.00 | 8.60 | 2.27% | 42,036 |
| May 23, 2025 | 8.71 | 8.85 | 8.71 | 8.80 | 8.41 | -0.68% | 46,139 |
| May 22, 2025 | 8.53 | 8.90 | 8.53 | 8.86 | 8.47 | 2.19% | 36,449 |
| May 21, 2025 | 8.67 | 9.05 | 8.58 | 8.67 | 8.29 | 0.70% | 60,801 |
| May 20, 2025 | 8.70 | 8.70 | 8.40 | 8.61 | 8.23 | 0.70% | 151,776 |
| May 19, 2025 | 8.55 | 8.86 | 8.46 | 8.55 | 8.17 | 0.35% | 100,356 |
| May 16, 2025 | 8.05 | 8.57 | 8.05 | 8.52 | 8.14 | 5.32% | 30,286 |
| May 15, 2025 | 7.70 | 8.14 | 7.67 | 8.09 | 7.73 | 4.82% | 50,106 |
| May 14, 2025 | 7.75 | 7.76 | 7.46 | 7.72 | 7.38 | 2.50% | 41,663 |
| May 13, 2025 | 7.82 | 7.90 | 7.43 | 7.53 | 7.20 | -4.80% | 70,560 |
| May 12, 2025 | 8.21 | 8.57 | 7.64 | 7.91 | 7.56 | -1.84% | 876,252 |
| May 9, 2025 | 7.80 | 8.48 | 7.80 | 8.06 | 7.70 | 4.65% | 136,438 |
| May 8, 2025 | 9.11 | 9.21 | 7.52 | 7.70 | 7.36 | -17.34% | 339,398 |
| May 7, 2025 | 9.30 | 9.44 | 9.23 | 9.32 | 8.90 | 0.92% | 22,610 |
| May 6, 2025 | 9.16 | 9.29 | 9.16 | 9.23 | 8.82 | 0.76% | 16,701 |
| May 5, 2025 | 9.09 | 9.22 | 9.09 | 9.16 | 8.76 | 0.55% | 34,979 |
| May 2, 2025 | 9.00 | 9.35 | 9.00 | 9.11 | 8.71 | 0.77% | 20,701 |
| May 1, 2025 | 9.00 | 9.15 | 8.94 | 9.04 | 8.64 | 1.57% | 22,984 |
| Apr 30, 2025 | 9.40 | 9.50 | 8.70 | 8.90 | 8.51 | -5.62% | 55,142 |
| Apr 29, 2025 | 9.36 | 9.52 | 9.36 | 9.43 | 9.01 | -0.32% | 12,012 |
| Apr 28, 2025 | 9.64 | 9.65 | 9.46 | 9.46 | 9.04 | -0.31% | 27,196 |
| Apr 25, 2025 | 9.45 | 9.64 | 9.32 | 9.49 | 9.07 | 0.95% | 26,494 |
| Apr 24, 2025 | 9.27 | 9.50 | 9.22 | 9.40 | 8.98 | 4.79% | 60,796 |
| Apr 23, 2025 | 8.91 | 9.29 | 8.91 | 8.97 | 8.57 | 1.13% | 23,933 |
| Apr 22, 2025 | 8.76 | 8.91 | 8.76 | 8.87 | 8.48 | 1.26% | 10,876 |
| Apr 21, 2025 | 8.73 | 8.85 | 8.60 | 8.76 | 8.37 | 0.34% | 78,674 |
| Apr 17, 2025 | 8.78 | 8.78 | 8.69 | 8.73 | 8.34 | 0.92% | 11,973 |