QVC, Inc. (QVCC)
NYSE: QVCC · Real-Time Price · USD · Preferred Stock
10.51
+0.14 (1.35%)
Mar 31, 2026, 4:00 PM EDT - Market closed
QVC, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2026 | 10.31 | 10.51 | 10.10 | 10.51 | 10.51 | 1.35% | 366,427 |
| Mar 30, 2026 | 10.33 | 10.37 | 10.26 | 10.37 | 10.37 | -0.19% | 71,163 |
| Mar 27, 2026 | 10.40 | 10.43 | 10.10 | 10.39 | 10.39 | -0.48% | 30,265 |
| Mar 26, 2026 | 10.30 | 10.45 | 10.25 | 10.44 | 10.44 | 0.48% | 61,813 |
| Mar 25, 2026 | 10.32 | 10.39 | 10.08 | 10.39 | 10.39 | -0.19% | 63,505 |
| Mar 24, 2026 | 10.40 | 10.41 | 10.20 | 10.41 | 10.41 | -0.10% | 44,381 |
| Mar 23, 2026 | 10.46 | 10.46 | 10.23 | 10.42 | 10.42 | -0.38% | 37,151 |
| Mar 20, 2026 | 10.48 | 10.55 | 10.00 | 10.46 | 10.46 | -0.85% | 52,513 |
| Mar 19, 2026 | 10.60 | 10.60 | 10.18 | 10.55 | 10.55 | -0.47% | 67,876 |
| Mar 18, 2026 | 10.56 | 10.62 | 10.56 | 10.60 | 10.60 | 0.19% | 61,197 |
| Mar 17, 2026 | 10.60 | 10.65 | 10.50 | 10.58 | 10.58 | -0.28% | 46,939 |
| Mar 16, 2026 | 10.60 | 10.65 | 10.48 | 10.61 | 10.61 | 0.09% | 262,466 |
| Mar 13, 2026 | 10.51 | 10.70 | 10.49 | 10.60 | 10.60 | 1.05% | 71,912 |
| Mar 12, 2026 | 10.30 | 10.53 | 10.30 | 10.49 | 10.49 | 2.14% | 78,567 |
| Mar 11, 2026 | 9.73 | 10.27 | 9.73 | 10.27 | 10.27 | 5.99% | 64,927 |
| Mar 10, 2026 | 9.26 | 9.78 | 9.12 | 9.69 | 9.69 | 4.64% | 77,616 |
| Mar 9, 2026 | 8.93 | 9.27 | 8.93 | 9.26 | 9.26 | 2.43% | 81,539 |
| Mar 6, 2026 | 9.03 | 9.10 | 9.01 | 9.04 | 9.04 | -0.39% | 25,489 |
| Mar 5, 2026 | 9.04 | 9.11 | 9.01 | 9.08 | 9.08 | 0.50% | 73,425 |
| Mar 4, 2026 | 8.97 | 9.10 | 8.97 | 9.03 | 9.03 | 0.28% | 35,340 |
| Mar 3, 2026 | 8.80 | 9.02 | 8.80 | 9.01 | 9.01 | 0.06% | 126,056 |
| Mar 2, 2026 | 8.80 | 9.05 | 8.66 | 9.00 | 9.00 | 0.33% | 138,771 |
| Feb 27, 2026 | 8.55 | 9.04 | 8.55 | 8.97 | 8.97 | -0.77% | 326,785 |
| Feb 26, 2026 | 8.56 | 9.07 | 8.56 | 9.04 | 8.65 | 3.31% | 168,882 |
| Feb 25, 2026 | 8.40 | 8.90 | 8.40 | 8.75 | 8.37 | 3.55% | 186,228 |
| Feb 24, 2026 | 8.42 | 8.50 | 8.40 | 8.45 | 8.08 | -0.62% | 144,279 |
| Feb 23, 2026 | 8.41 | 8.51 | 8.37 | 8.50 | 8.14 | 0.39% | 386,141 |
| Feb 20, 2026 | 8.42 | 8.50 | 8.42 | 8.47 | 8.10 | -0.24% | 48,791 |
| Feb 19, 2026 | 8.33 | 8.50 | 8.33 | 8.49 | 8.12 | - | 100,364 |
| Feb 18, 2026 | 8.34 | 8.52 | 8.34 | 8.49 | 8.12 | -0.12% | 234,381 |
| Feb 17, 2026 | 8.32 | 8.52 | 8.18 | 8.50 | 8.13 | 0.12% | 338,318 |
| Feb 13, 2026 | 8.21 | 8.50 | 8.14 | 8.49 | 8.12 | 3.03% | 797,375 |
| Feb 12, 2026 | 8.49 | 8.49 | 8.08 | 8.24 | 7.88 | -4.07% | 554,439 |
| Feb 11, 2026 | 8.00 | 8.60 | 7.59 | 8.59 | 8.22 | -3.27% | 1,223,184 |
| Feb 10, 2026 | 8.47 | 10.00 | 6.00 | 8.88 | 8.50 | 4.25% | 647,123 |
| Feb 9, 2026 | 8.55 | 8.55 | 8.43 | 8.52 | 8.15 | -0.72% | 18,254 |
| Feb 6, 2026 | 8.10 | 8.60 | 8.03 | 8.58 | 8.21 | 5.93% | 47,415 |
| Feb 5, 2026 | 8.15 | 8.25 | 7.94 | 8.10 | 7.75 | -1.82% | 31,076 |
| Feb 4, 2026 | 8.20 | 8.29 | 8.13 | 8.25 | 7.89 | 0.24% | 39,612 |
| Feb 3, 2026 | 8.21 | 8.25 | 8.14 | 8.23 | 7.87 | -0.30% | 25,029 |
| Feb 2, 2026 | 8.29 | 8.35 | 8.21 | 8.26 | 7.90 | -0.54% | 33,701 |
| Jan 30, 2026 | 8.02 | 8.40 | 7.96 | 8.30 | 7.94 | 2.98% | 156,152 |
| Jan 29, 2026 | 8.02 | 8.10 | 7.86 | 8.06 | 7.71 | -0.49% | 37,216 |
| Jan 28, 2026 | 8.15 | 8.18 | 8.04 | 8.10 | 7.75 | -1.17% | 61,889 |
| Jan 27, 2026 | 8.15 | 8.30 | 8.11 | 8.20 | 7.84 | 0.07% | 98,427 |
| Jan 26, 2026 | 8.40 | 8.40 | 7.95 | 8.19 | 7.84 | -3.02% | 62,770 |
| Jan 23, 2026 | 8.50 | 8.57 | 8.30 | 8.45 | 8.08 | -1.57% | 33,848 |
| Jan 22, 2026 | 8.56 | 8.66 | 8.55 | 8.58 | 8.21 | 0.23% | 29,642 |
| Jan 21, 2026 | 8.51 | 8.63 | 8.46 | 8.56 | 8.19 | 0.59% | 34,202 |
| Jan 20, 2026 | 8.51 | 8.58 | 8.34 | 8.51 | 8.14 | -1.16% | 32,231 |