QVC, Inc. (QVCC)
NYSE: QVCC · Real-Time Price · USD · Preferred Stock
10.30
+0.20 (1.98%)
Sep 5, 2025, 4:00 PM - Market closed
QVC, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 19, 2025 | 10.06 | 10.91 | 10.03 | 10.75 | 10.75 | 6.86% | 97,871 |
| Aug 18, 2025 | 9.92 | 10.19 | 9.86 | 10.06 | 10.06 | 2.34% | 62,327 |
| Aug 15, 2025 | 9.54 | 9.90 | 9.54 | 9.83 | 9.83 | 1.67% | 41,131 |
| Aug 14, 2025 | 9.35 | 9.67 | 9.29 | 9.67 | 9.67 | 2.86% | 31,958 |
| Aug 13, 2025 | 9.73 | 9.80 | 9.28 | 9.40 | 9.40 | -2.08% | 356,164 |
| Aug 12, 2025 | 9.45 | 9.64 | 9.44 | 9.60 | 9.60 | 2.02% | 26,273 |
| Aug 11, 2025 | 9.28 | 9.50 | 9.25 | 9.41 | 9.41 | 1.40% | 24,574 |
| Aug 8, 2025 | 9.10 | 9.30 | 9.10 | 9.28 | 9.28 | 1.98% | 19,742 |
| Aug 7, 2025 | 8.88 | 9.14 | 8.88 | 9.10 | 9.10 | 0.78% | 24,913 |
| Aug 6, 2025 | 9.13 | 9.14 | 8.98 | 9.03 | 9.03 | -1.10% | 22,350 |
| Aug 5, 2025 | 9.07 | 9.21 | 8.98 | 9.13 | 9.13 | -0.33% | 25,069 |
| Aug 4, 2025 | 9.05 | 9.19 | 9.00 | 9.16 | 9.16 | 1.33% | 17,692 |
| Aug 1, 2025 | 8.69 | 9.10 | 8.65 | 9.04 | 9.04 | 2.61% | 25,314 |
| Jul 31, 2025 | 9.24 | 9.34 | 8.29 | 8.81 | 8.81 | -4.34% | 205,200 |
| Jul 30, 2025 | 9.43 | 9.52 | 9.17 | 9.21 | 9.21 | -3.15% | 30,874 |
| Jul 29, 2025 | 9.50 | 9.60 | 9.45 | 9.51 | 9.51 | 1.12% | 16,332 |
| Jul 28, 2025 | 9.42 | 9.42 | 9.36 | 9.41 | 9.41 | -0.05% | 12,444 |
| Jul 25, 2025 | 9.42 | 9.45 | 9.28 | 9.41 | 9.41 | 0.53% | 13,058 |
| Jul 24, 2025 | 9.31 | 9.60 | 9.20 | 9.36 | 9.36 | 0.97% | 40,218 |
| Jul 23, 2025 | 9.17 | 9.48 | 9.17 | 9.27 | 9.27 | - | 25,410 |
| Jul 22, 2025 | 9.23 | 9.76 | 9.21 | 9.27 | 9.27 | -1.17% | 24,772 |
| Jul 21, 2025 | 9.73 | 9.87 | 9.17 | 9.38 | 9.38 | -3.70% | 36,316 |
| Jul 18, 2025 | 9.72 | 9.89 | 9.60 | 9.74 | 9.74 | 1.78% | 17,360 |
| Jul 17, 2025 | 9.69 | 10.00 | 9.57 | 9.57 | 9.57 | -2.35% | 27,929 |
| Jul 16, 2025 | 9.61 | 9.96 | 9.61 | 9.80 | 9.80 | 0.93% | 23,979 |
| Jul 15, 2025 | 9.84 | 9.86 | 9.69 | 9.71 | 9.71 | -1.32% | 24,874 |
| Jul 14, 2025 | 9.79 | 9.90 | 9.66 | 9.84 | 9.84 | 0.72% | 38,082 |
| Jul 11, 2025 | 9.59 | 9.80 | 9.39 | 9.77 | 9.77 | 0.41% | 15,005 |
| Jul 10, 2025 | 9.79 | 9.90 | 9.65 | 9.73 | 9.73 | 0.52% | 23,101 |
| Jul 9, 2025 | 10.27 | 10.27 | 9.60 | 9.68 | 9.68 | -5.19% | 59,886 |
| Jul 8, 2025 | 10.26 | 10.30 | 10.08 | 10.21 | 10.21 | -0.87% | 31,053 |
| Jul 7, 2025 | 10.01 | 10.30 | 9.92 | 10.30 | 10.30 | 2.90% | 26,074 |
| Jul 3, 2025 | 9.99 | 10.29 | 9.99 | 10.01 | 10.01 | -0.20% | 17,641 |
| Jul 2, 2025 | 10.13 | 10.14 | 9.94 | 10.03 | 10.03 | 0.30% | 23,462 |
| Jul 1, 2025 | 9.90 | 10.15 | 9.90 | 10.00 | 10.00 | 1.01% | 516,886 |
| 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 |