QVC, Inc. (QVCD)
NYSE: QVCD · Real-Time Price · USD · Preferred Stock
10.50
+0.07 (0.67%)
Oct 28, 2025, 4:00 PM EDT - Market closed

QVC, Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 28, 202510.4110.5010.4010.5010.500.67%21,241
Oct 27, 202510.4010.4910.3110.4310.430.87%21,760
Oct 24, 202510.3410.3510.3210.3410.340.58%13,389
Oct 23, 202510.3710.3910.2710.2810.28-0.58%33,386
Oct 22, 202510.4010.4010.3110.3410.34-11,021
Oct 21, 202510.3710.3710.3010.3410.34-0.29%15,285
Oct 20, 202510.3010.3910.2310.3710.370.68%20,202
Oct 17, 202510.2210.3510.2210.3010.30-0.19%4,940
Oct 16, 202510.4810.4810.2410.3210.32-0.67%20,794
Oct 15, 202510.2210.5010.2210.3910.392.06%32,020
Oct 14, 202510.1010.2210.1010.1810.181.09%21,034
Oct 13, 202510.1210.189.9510.0710.07-0.30%38,992
Oct 10, 202510.3010.3010.0110.1010.10-0.98%24,019
Oct 9, 202510.2210.2210.0510.2010.200.89%30,302
Oct 8, 202510.4010.5910.0510.1110.11-3.53%114,257
Oct 7, 202510.4410.4910.3110.4810.480.38%17,653
Oct 6, 202510.4210.5010.3510.4410.440.19%19,195
Oct 3, 202510.2510.5010.2510.4210.420.48%52,135
Oct 2, 202510.1710.3810.1710.3710.371.17%64,496
Oct 1, 202510.4410.4410.1010.2510.251.49%51,160
Sep 30, 202510.3310.3310.0310.1010.10-2.23%187,022
Sep 29, 202510.5010.7310.3010.3310.33-3.82%44,924
Sep 26, 202510.7010.8410.5710.7410.740.75%21,756
Sep 25, 202510.9010.9010.6210.6610.66-2.02%29,039
Sep 24, 202510.8210.8810.6010.8810.88-0.27%9,094
Sep 23, 202510.8510.9810.8110.9110.910.09%3,007
Sep 22, 202510.9410.9510.8110.9010.900.28%18,788
Sep 19, 202510.8810.9410.7810.8710.87-0.64%8,503
Sep 18, 202510.9910.9910.8610.9410.940.64%5,326
Sep 17, 202510.7210.9710.6010.8710.870.65%27,754
Sep 16, 202510.6010.9410.5610.8010.801.12%17,103
Sep 15, 202510.4710.6810.3510.6810.682.01%17,048
Sep 12, 202510.4910.5610.4510.4710.47-0.19%13,167
Sep 11, 202510.4210.5410.2910.4910.49-0.10%10,830
Sep 10, 202510.3110.5010.3010.5010.501.84%14,818
Sep 9, 202510.2810.3610.1010.3110.31-0.48%13,457
Sep 8, 202510.1610.3610.1610.3610.36-0.86%7,733
Sep 5, 202510.2610.5010.1010.4510.452.55%30,059
Sep 4, 202510.0410.209.9710.1910.190.79%38,943
Sep 3, 202510.5210.529.9010.1110.11-0.30%21,553
Sep 2, 202510.0010.149.9810.1410.141.40%88,377
Aug 29, 202510.5510.559.9610.0010.00-6.98%77,035
Aug 28, 202511.2911.2910.7510.7510.75-3.50%37,660
Aug 27, 202511.3311.4710.8011.1411.14-2.34%44,717
Aug 26, 202511.2811.5311.2311.4111.412.30%28,291
Aug 25, 202511.3011.3811.1511.1511.15-2.45%20,952
Aug 22, 202511.1911.7111.0011.4311.433.35%56,657
Aug 21, 202511.1411.2510.9511.0611.060.09%11,212
Aug 20, 202510.8011.3910.7911.0511.052.22%29,182
Aug 19, 202510.1010.9510.1010.8110.816.71%43,776