QVC, Inc. (QVCC)
NYSE: QVCC · Real-Time Price · USD · Preferred Stock
9.00
-0.03 (-0.33%)
At close: Dec 5, 2025, 4:00 PM EST
9.01
+0.01 (0.11%)
After-hours: Dec 5, 2025, 7:00 PM EST
QVC, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 17, 2025 | 10.43 | 10.55 | 10.31 | 10.44 | 10.00 | -0.31% | 30,166 |
| Nov 14, 2025 | 10.24 | 10.55 | 10.24 | 10.47 | 10.03 | 0.10% | 17,391 |
| Nov 13, 2025 | 10.38 | 10.55 | 10.35 | 10.46 | 10.02 | -0.66% | 21,512 |
| Nov 12, 2025 | 10.59 | 10.60 | 10.38 | 10.53 | 10.09 | -0.65% | 31,432 |
| Nov 11, 2025 | 10.39 | 10.70 | 10.33 | 10.60 | 10.15 | 2.21% | 44,613 |
| Nov 10, 2025 | 10.25 | 10.43 | 10.25 | 10.37 | 9.93 | 0.39% | 59,279 |
| Nov 7, 2025 | 10.22 | 10.39 | 10.02 | 10.33 | 9.89 | -0.86% | 31,910 |
| Nov 6, 2025 | 10.33 | 10.49 | 10.26 | 10.42 | 9.98 | - | 21,657 |
| Nov 5, 2025 | 10.24 | 10.49 | 9.65 | 10.42 | 9.98 | -1.09% | 71,923 |
| Nov 4, 2025 | 10.50 | 10.61 | 10.48 | 10.54 | 10.09 | -0.14% | 21,633 |
| Nov 3, 2025 | 10.50 | 10.61 | 10.50 | 10.55 | 10.10 | 0.76% | 13,484 |
| Oct 31, 2025 | 10.57 | 10.65 | 10.37 | 10.47 | 10.03 | -0.85% | 82,845 |
| Oct 30, 2025 | 10.62 | 10.67 | 10.49 | 10.56 | 10.11 | -0.47% | 32,789 |
| Oct 29, 2025 | 10.52 | 10.67 | 10.52 | 10.61 | 10.16 | 0.90% | 34,794 |
| Oct 28, 2025 | 10.45 | 10.55 | 10.45 | 10.52 | 10.07 | 0.53% | 24,603 |
| Oct 27, 2025 | 10.35 | 10.49 | 10.31 | 10.46 | 10.02 | 1.36% | 33,700 |
| Oct 24, 2025 | 10.35 | 10.39 | 10.24 | 10.32 | 9.88 | 0.29% | 23,754 |
| Oct 23, 2025 | 10.36 | 10.42 | 10.24 | 10.29 | 9.86 | -0.39% | 29,569 |
| Oct 22, 2025 | 10.33 | 10.39 | 10.31 | 10.33 | 9.89 | - | 17,951 |
| Oct 21, 2025 | 10.36 | 10.37 | 10.30 | 10.33 | 9.89 | 0.29% | 20,882 |
| Oct 20, 2025 | 10.35 | 10.40 | 10.30 | 10.30 | 9.87 | 0.19% | 15,433 |
| Oct 17, 2025 | 10.36 | 10.39 | 10.20 | 10.28 | 9.85 | -0.10% | 24,055 |
| Oct 16, 2025 | 10.35 | 10.40 | 10.20 | 10.29 | 9.86 | 0.39% | 17,575 |
| Oct 15, 2025 | 10.20 | 10.39 | 10.20 | 10.25 | 9.82 | 0.49% | 11,570 |
| Oct 14, 2025 | 10.16 | 10.38 | 10.12 | 10.20 | 9.77 | 0.79% | 57,149 |
| Oct 13, 2025 | 10.08 | 10.17 | 9.92 | 10.12 | 9.69 | 0.17% | 41,503 |
| Oct 10, 2025 | 10.21 | 10.24 | 10.02 | 10.10 | 9.68 | -0.95% | 31,908 |
| Oct 9, 2025 | 10.20 | 10.30 | 10.06 | 10.20 | 9.77 | - | 63,636 |
| Oct 8, 2025 | 10.41 | 10.65 | 10.12 | 10.20 | 9.77 | -2.30% | 159,828 |
| Oct 7, 2025 | 10.39 | 10.45 | 10.25 | 10.44 | 10.00 | 0.48% | 341,902 |
| Oct 6, 2025 | 10.40 | 10.45 | 10.32 | 10.39 | 9.95 | 0.78% | 72,523 |
| Oct 3, 2025 | 10.41 | 10.46 | 10.22 | 10.31 | 9.87 | -0.39% | 107,440 |
| Oct 2, 2025 | 10.36 | 10.40 | 10.31 | 10.35 | 9.91 | 0.39% | 107,948 |
| Oct 1, 2025 | 10.17 | 10.37 | 10.15 | 10.31 | 9.87 | 2.08% | 86,213 |
| Sep 30, 2025 | 10.20 | 10.39 | 10.01 | 10.10 | 9.67 | -0.98% | 230,935 |
| Sep 29, 2025 | 10.68 | 10.69 | 10.20 | 10.20 | 9.77 | -4.55% | 63,214 |
| Sep 26, 2025 | 10.82 | 10.90 | 10.60 | 10.69 | 10.23 | -0.04% | 37,189 |