QVC, Inc. (QVCC)
NYSE: QVCC · Real-Time Price · USD · Preferred Stock
8.95
-0.05 (-0.56%)
Mar 3, 2026, 10:01 AM EST - Market open
QVC, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 16, 2026 | 8.63 | 8.66 | 8.50 | 8.61 | 8.24 | -0.46% | 52,061 |
| Jan 15, 2026 | 8.63 | 8.80 | 8.60 | 8.65 | 8.28 | 0.23% | 30,821 |
| Jan 14, 2026 | 8.69 | 8.75 | 8.52 | 8.63 | 8.26 | -0.69% | 55,711 |
| Jan 13, 2026 | 8.67 | 8.77 | 8.60 | 8.69 | 8.31 | - | 34,909 |
| Jan 12, 2026 | 8.70 | 8.75 | 8.60 | 8.69 | 8.31 | -0.58% | 30,348 |
| Jan 9, 2026 | 8.71 | 8.81 | 8.70 | 8.74 | 8.36 | 0.38% | 21,783 |
| Jan 8, 2026 | 8.77 | 8.87 | 8.59 | 8.71 | 8.33 | -0.82% | 19,107 |
| Jan 7, 2026 | 8.70 | 8.90 | 8.60 | 8.78 | 8.40 | -0.23% | 18,664 |
| Jan 6, 2026 | 8.57 | 8.87 | 8.50 | 8.80 | 8.42 | 2.68% | 84,350 |
| Jan 5, 2026 | 8.50 | 8.66 | 8.44 | 8.57 | 8.20 | 1.06% | 44,630 |
| Jan 2, 2026 | 8.27 | 8.60 | 8.27 | 8.48 | 8.11 | 3.79% | 42,125 |
| Dec 31, 2025 | 8.13 | 8.17 | 8.00 | 8.17 | 7.82 | - | 120,723 |
| Dec 30, 2025 | 8.11 | 8.25 | 8.00 | 8.17 | 7.82 | -1.09% | 85,946 |
| Dec 29, 2025 | 8.88 | 8.88 | 8.22 | 8.26 | 7.90 | -6.98% | 107,315 |
| Dec 26, 2025 | 8.94 | 8.95 | 8.60 | 8.88 | 8.50 | -0.97% | 52,908 |
| Dec 24, 2025 | 8.96 | 9.00 | 8.92 | 8.97 | 8.58 | -0.37% | 25,676 |
| Dec 23, 2025 | 9.11 | 9.20 | 9.00 | 9.00 | 8.61 | -2.30% | 38,202 |
| Dec 22, 2025 | 9.33 | 9.38 | 9.05 | 9.21 | 8.81 | -2.31% | 29,935 |
| Dec 19, 2025 | 9.86 | 9.86 | 9.27 | 9.43 | 9.02 | -4.75% | 53,333 |
| Dec 18, 2025 | 8.96 | 10.05 | 8.96 | 9.90 | 9.47 | 10.00% | 192,343 |
| Dec 17, 2025 | 8.85 | 9.10 | 8.85 | 9.00 | 8.61 | 1.69% | 35,067 |