QVC, Inc. (QVCD)
NYSE: QVCD · Real-Time Price · USD · Preferred Stock
9.08
+0.25 (2.85%)
At close: Aug 1, 2025, 4:00 PM
9.08
0.00 (0.00%)
After-hours: Aug 1, 2025, 7:00 PM EDT
United States Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 9.01 | 9.12 | 8.70 | 9.08 | 9.08 | 2.85% | 13,656 |
| Jul 31, 2025 | 9.73 | 9.73 | 8.50 | 8.83 | 8.83 | -5.36% | 49,741 |
| Jul 30, 2025 | 9.45 | 9.45 | 9.32 | 9.33 | 9.33 | -1.01% | 11,434 |
| Jul 29, 2025 | 9.40 | 9.76 | 9.37 | 9.43 | 9.43 | 0.27% | 20,266 |
| Jul 28, 2025 | 9.41 | 9.41 | 9.36 | 9.40 | 9.40 | 0.11% | 6,973 |
| Jul 25, 2025 | 9.40 | 9.59 | 9.32 | 9.39 | 9.39 | 0.75% | 17,853 |
| Jul 24, 2025 | 9.38 | 9.45 | 9.31 | 9.32 | 9.32 | -0.43% | 11,575 |
| Jul 23, 2025 | 9.39 | 9.46 | 9.31 | 9.36 | 9.36 | -0.21% | 19,346 |
| Jul 22, 2025 | 9.40 | 9.72 | 9.37 | 9.38 | 9.38 | -1.26% | 11,644 |
| Jul 21, 2025 | 9.82 | 9.90 | 9.31 | 9.50 | 9.50 | -2.06% | 27,093 |
| Jul 18, 2025 | 9.74 | 9.84 | 9.70 | 9.70 | 9.70 | -2.22% | 17,400 |
| Jul 17, 2025 | 9.90 | 10.07 | 9.84 | 9.92 | 9.92 | 0.92% | 19,150 |
| Jul 16, 2025 | 9.76 | 10.21 | 9.76 | 9.83 | 9.83 | -0.41% | 16,661 |
| Jul 15, 2025 | 10.05 | 10.05 | 9.87 | 9.87 | 9.87 | -0.80% | 9,500 |
| Jul 14, 2025 | 9.76 | 10.02 | 9.76 | 9.95 | 9.95 | 2.26% | 19,063 |
| Jul 11, 2025 | 9.76 | 9.87 | 9.70 | 9.73 | 9.73 | 0.70% | 5,931 |
| Jul 10, 2025 | 9.84 | 9.84 | 9.59 | 9.66 | 9.66 | -0.80% | 15,393 |
| Jul 9, 2025 | 10.07 | 10.07 | 9.67 | 9.74 | 9.74 | -2.31% | 18,800 |
| Jul 8, 2025 | 9.98 | 10.17 | 9.90 | 9.97 | 9.97 | -0.70% | 7,681 |
| Jul 7, 2025 | 9.72 | 10.09 | 9.72 | 10.04 | 10.04 | 0.50% | 8,729 |
| Jul 3, 2025 | 10.00 | 10.15 | 9.90 | 9.99 | 9.99 | -0.99% | 9,558 |
| Jul 2, 2025 | 10.12 | 10.17 | 10.03 | 10.09 | 10.09 | - | 7,577 |
| Jul 1, 2025 | 10.18 | 10.18 | 9.86 | 10.09 | 10.09 | 0.30% | 83,720 |
| Jun 30, 2025 | 10.05 | 10.29 | 9.90 | 10.06 | 10.06 | 3.60% | 35,855 |
| Jun 27, 2025 | 9.64 | 10.21 | 9.64 | 9.71 | 9.71 | 0.83% | 21,233 |
| Jun 26, 2025 | 9.53 | 9.89 | 9.50 | 9.63 | 9.63 | 1.80% | 16,666 |
| Jun 25, 2025 | 9.32 | 9.53 | 9.30 | 9.46 | 9.46 | 1.94% | 15,716 |
| Jun 24, 2025 | 8.96 | 9.38 | 8.96 | 9.28 | 9.28 | 2.43% | 14,081 |
| Jun 23, 2025 | 9.01 | 9.15 | 8.81 | 9.06 | 9.06 | -0.66% | 80,227 |
| Jun 20, 2025 | 9.09 | 9.43 | 8.93 | 9.12 | 9.12 | 0.22% | 34,259 |
| Jun 18, 2025 | 8.85 | 9.15 | 8.64 | 9.10 | 9.10 | 3.41% | 32,316 |
| Jun 17, 2025 | 8.65 | 8.89 | 8.55 | 8.80 | 8.80 | 2.33% | 68,806 |
| Jun 16, 2025 | 8.59 | 8.75 | 8.40 | 8.60 | 8.60 | 0.12% | 30,187 |
| Jun 13, 2025 | 8.41 | 8.78 | 7.60 | 8.59 | 8.59 | 2.51% | 25,721 |
| Jun 12, 2025 | 8.29 | 8.51 | 8.20 | 8.38 | 8.38 | 0.12% | 14,351 |
| Jun 11, 2025 | 8.44 | 8.60 | 8.37 | 8.37 | 8.37 | -1.18% | 19,793 |
| Jun 10, 2025 | 8.30 | 8.54 | 8.25 | 8.47 | 8.47 | -0.24% | 20,091 |
| Jun 9, 2025 | 8.28 | 8.50 | 8.23 | 8.49 | 8.49 | 0.83% | 20,651 |
| Jun 6, 2025 | 8.08 | 8.42 | 8.08 | 8.42 | 8.42 | 3.06% | 13,545 |
| Jun 5, 2025 | 7.96 | 8.47 | 7.96 | 8.17 | 8.17 | 1.36% | 27,098 |
| Jun 4, 2025 | 8.08 | 8.30 | 7.99 | 8.06 | 8.06 | 0.12% | 35,184 |
| Jun 3, 2025 | 8.01 | 8.22 | 7.91 | 8.05 | 8.05 | 0.12% | 25,469 |
| Jun 2, 2025 | 7.83 | 8.16 | 7.82 | 8.04 | 8.04 | 1.64% | 43,090 |
| May 30, 2025 | 8.36 | 8.36 | 7.91 | 7.91 | 7.91 | -8.87% | 68,476 |
| May 29, 2025 | 8.90 | 8.90 | 8.62 | 8.68 | 8.28 | -2.80% | 83,013 |
| May 28, 2025 | 8.82 | 9.08 | 8.79 | 8.93 | 8.52 | -1.65% | 23,197 |
| May 27, 2025 | 8.89 | 9.10 | 8.86 | 9.08 | 8.66 | 2.25% | 43,776 |
| May 23, 2025 | 8.82 | 8.94 | 8.81 | 8.88 | 8.47 | -0.22% | 11,227 |
| May 22, 2025 | 8.68 | 9.06 | 8.65 | 8.90 | 8.49 | 1.95% | 21,834 |
| May 21, 2025 | 8.53 | 9.10 | 8.53 | 8.73 | 8.33 | 1.04% | 53,105 |