QVC, Inc. (QVCC)
NYSE: QVCC · Real-Time Price · USD · Preferred Stock
10.60
-0.01 (-0.09%)
Oct 30, 2025, 12:35 PM EDT - Market open
QVC, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 10.52 | 10.67 | 10.52 | 10.61 | 10.61 | 0.90% | 34,794 |
| Oct 28, 2025 | 10.45 | 10.55 | 10.45 | 10.52 | 10.52 | 0.53% | 24,603 |
| Oct 27, 2025 | 10.35 | 10.49 | 10.31 | 10.46 | 10.46 | 1.36% | 33,700 |
| Oct 24, 2025 | 10.35 | 10.39 | 10.24 | 10.32 | 10.32 | 0.29% | 23,754 |
| Oct 23, 2025 | 10.36 | 10.42 | 10.24 | 10.29 | 10.29 | -0.39% | 29,569 |
| Oct 22, 2025 | 10.33 | 10.39 | 10.31 | 10.33 | 10.33 | - | 17,951 |
| Oct 21, 2025 | 10.36 | 10.37 | 10.30 | 10.33 | 10.33 | 0.29% | 20,882 |
| Oct 20, 2025 | 10.35 | 10.40 | 10.30 | 10.30 | 10.30 | 0.19% | 15,433 |
| Oct 17, 2025 | 10.36 | 10.39 | 10.20 | 10.28 | 10.28 | -0.10% | 24,055 |
| Oct 16, 2025 | 10.35 | 10.40 | 10.20 | 10.29 | 10.29 | 0.39% | 17,575 |
| Oct 15, 2025 | 10.20 | 10.39 | 10.20 | 10.25 | 10.25 | 0.49% | 11,570 |
| Oct 14, 2025 | 10.16 | 10.38 | 10.12 | 10.20 | 10.20 | 0.79% | 57,149 |
| Oct 13, 2025 | 10.08 | 10.17 | 9.92 | 10.12 | 10.12 | 0.17% | 41,503 |
| Oct 10, 2025 | 10.21 | 10.24 | 10.02 | 10.10 | 10.10 | -0.95% | 31,908 |
| Oct 9, 2025 | 10.20 | 10.30 | 10.06 | 10.20 | 10.20 | - | 63,636 |
| Oct 8, 2025 | 10.41 | 10.65 | 10.12 | 10.20 | 10.20 | -2.30% | 159,828 |
| Oct 7, 2025 | 10.39 | 10.45 | 10.25 | 10.44 | 10.44 | 0.48% | 341,902 |
| Oct 6, 2025 | 10.40 | 10.45 | 10.32 | 10.39 | 10.39 | 0.78% | 72,523 |
| Oct 3, 2025 | 10.41 | 10.46 | 10.22 | 10.31 | 10.31 | -0.39% | 107,440 |
| Oct 2, 2025 | 10.36 | 10.40 | 10.31 | 10.35 | 10.35 | 0.39% | 107,948 |
| Oct 1, 2025 | 10.17 | 10.37 | 10.15 | 10.31 | 10.31 | 2.08% | 86,213 |
| Sep 30, 2025 | 10.20 | 10.39 | 10.01 | 10.10 | 10.10 | -0.98% | 230,935 |
| Sep 29, 2025 | 10.68 | 10.69 | 10.20 | 10.20 | 10.20 | -4.55% | 63,214 |
| Sep 26, 2025 | 10.82 | 10.90 | 10.60 | 10.69 | 10.69 | -0.04% | 37,189 |
| Sep 25, 2025 | 10.57 | 10.74 | 10.56 | 10.69 | 10.69 | - | 29,281 |
| Sep 24, 2025 | 10.83 | 10.83 | 10.59 | 10.69 | 10.69 | -1.38% | 21,770 |
| Sep 23, 2025 | 10.73 | 10.85 | 10.73 | 10.84 | 10.84 | -0.09% | 14,121 |
| Sep 22, 2025 | 10.95 | 11.00 | 10.73 | 10.85 | 10.85 | -1.09% | 43,839 |
| Sep 19, 2025 | 10.95 | 11.00 | 10.71 | 10.97 | 10.97 | 0.18% | 39,072 |
| Sep 18, 2025 | 10.80 | 11.00 | 10.61 | 10.95 | 10.95 | 1.39% | 15,497 |
| Sep 17, 2025 | 10.72 | 10.99 | 10.55 | 10.80 | 10.80 | 0.84% | 37,618 |
| Sep 16, 2025 | 10.60 | 10.83 | 10.37 | 10.71 | 10.71 | 1.32% | 76,720 |
| Sep 15, 2025 | 10.41 | 10.59 | 10.34 | 10.57 | 10.57 | 1.63% | 51,151 |
| Sep 12, 2025 | 10.49 | 10.55 | 10.25 | 10.40 | 10.40 | -0.10% | 68,247 |
| Sep 11, 2025 | 10.50 | 10.50 | 10.31 | 10.41 | 10.41 | -0.29% | 34,787 |
| Sep 10, 2025 | 10.30 | 10.44 | 10.25 | 10.44 | 10.44 | 1.85% | 25,608 |
| Sep 9, 2025 | 10.26 | 10.30 | 10.15 | 10.25 | 10.25 | 0.10% | 27,735 |
| Sep 8, 2025 | 10.30 | 10.39 | 10.20 | 10.24 | 10.24 | -0.58% | 35,585 |
| Sep 5, 2025 | 10.14 | 10.45 | 9.99 | 10.30 | 10.30 | 1.98% | 44,425 |
| Sep 4, 2025 | 9.94 | 10.10 | 9.88 | 10.10 | 10.10 | 1.61% | 63,818 |
| Sep 3, 2025 | 10.10 | 10.24 | 9.83 | 9.94 | 9.94 | -1.58% | 74,032 |
| Sep 2, 2025 | 9.90 | 10.29 | 9.90 | 10.10 | 10.10 | 1.51% | 119,132 |
| Aug 29, 2025 | 10.44 | 10.46 | 9.73 | 9.95 | 9.95 | -7.01% | 271,731 |
| Aug 28, 2025 | 10.85 | 11.00 | 10.65 | 10.70 | 10.70 | -1.38% | 40,446 |
| Aug 27, 2025 | 11.42 | 11.50 | 10.63 | 10.85 | 10.85 | -5.12% | 82,580 |
| Aug 26, 2025 | 11.20 | 11.49 | 11.20 | 11.44 | 11.44 | 2.02% | 31,908 |
| Aug 25, 2025 | 11.08 | 11.28 | 11.08 | 11.21 | 11.21 | -0.18% | 22,930 |
| Aug 22, 2025 | 11.17 | 11.35 | 10.99 | 11.23 | 11.23 | 1.26% | 55,457 |
| Aug 21, 2025 | 10.93 | 11.20 | 10.93 | 11.09 | 11.09 | -0.09% | 42,581 |
| Aug 20, 2025 | 10.69 | 11.35 | 10.65 | 11.10 | 11.10 | 3.26% | 79,562 |