QVC, Inc. (QVCD)
NYSE: QVCD · Real-Time Price · USD · Preferred Stock
10.48
+0.04 (0.38%)
At close: Oct 7, 2025, 4:00 PM EDT
10.48
0.00 (0.00%)
After-hours: Oct 7, 2025, 4:10 PM EDT
QVC, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2025 | 10.42 | 10.50 | 10.35 | 10.44 | 10.44 | 0.19% | 19,195 |
| Oct 3, 2025 | 10.25 | 10.50 | 10.25 | 10.42 | 10.42 | 0.48% | 52,135 |
| Oct 2, 2025 | 10.17 | 10.38 | 10.17 | 10.37 | 10.37 | 1.17% | 64,496 |
| Oct 1, 2025 | 10.44 | 10.44 | 10.10 | 10.25 | 10.25 | 1.49% | 51,160 |
| Sep 30, 2025 | 10.33 | 10.33 | 10.03 | 10.10 | 10.10 | -2.23% | 187,022 |
| Sep 29, 2025 | 10.50 | 10.73 | 10.30 | 10.33 | 10.33 | -3.82% | 44,924 |
| Sep 26, 2025 | 10.70 | 10.84 | 10.57 | 10.74 | 10.74 | 0.75% | 21,756 |
| Sep 25, 2025 | 10.90 | 10.90 | 10.62 | 10.66 | 10.66 | -2.02% | 29,039 |
| Sep 24, 2025 | 10.82 | 10.88 | 10.60 | 10.88 | 10.88 | -0.27% | 9,094 |
| Sep 23, 2025 | 10.85 | 10.98 | 10.81 | 10.91 | 10.91 | 0.09% | 3,007 |
| Sep 22, 2025 | 10.94 | 10.95 | 10.81 | 10.90 | 10.90 | 0.28% | 18,788 |
| Sep 19, 2025 | 10.88 | 10.94 | 10.78 | 10.87 | 10.87 | -0.64% | 8,503 |
| Sep 18, 2025 | 10.99 | 10.99 | 10.86 | 10.94 | 10.94 | 0.64% | 5,326 |
| Sep 17, 2025 | 10.72 | 10.97 | 10.60 | 10.87 | 10.87 | 0.65% | 27,754 |
| Sep 16, 2025 | 10.60 | 10.94 | 10.56 | 10.80 | 10.80 | 1.12% | 17,103 |
| Sep 15, 2025 | 10.47 | 10.68 | 10.35 | 10.68 | 10.68 | 2.01% | 17,048 |
| Sep 12, 2025 | 10.49 | 10.56 | 10.45 | 10.47 | 10.47 | -0.19% | 13,167 |
| Sep 11, 2025 | 10.42 | 10.54 | 10.29 | 10.49 | 10.49 | -0.10% | 10,830 |
| Sep 10, 2025 | 10.31 | 10.50 | 10.30 | 10.50 | 10.50 | 1.84% | 14,818 |
| Sep 9, 2025 | 10.28 | 10.36 | 10.10 | 10.31 | 10.31 | -0.48% | 13,457 |
| Sep 8, 2025 | 10.16 | 10.36 | 10.16 | 10.36 | 10.36 | -0.86% | 7,733 |
| Sep 5, 2025 | 10.26 | 10.50 | 10.10 | 10.45 | 10.45 | 2.55% | 30,059 |
| Sep 4, 2025 | 10.04 | 10.20 | 9.97 | 10.19 | 10.19 | 0.79% | 38,943 |
| Sep 3, 2025 | 10.52 | 10.52 | 9.90 | 10.11 | 10.11 | -0.30% | 21,553 |
| Sep 2, 2025 | 10.00 | 10.14 | 9.98 | 10.14 | 10.14 | 1.40% | 88,377 |
| Aug 29, 2025 | 10.55 | 10.55 | 9.96 | 10.00 | 10.00 | -6.98% | 77,035 |
| Aug 28, 2025 | 11.29 | 11.29 | 10.75 | 10.75 | 10.75 | -3.50% | 37,660 |
| Aug 27, 2025 | 11.33 | 11.47 | 10.80 | 11.14 | 11.14 | -2.34% | 44,717 |
| Aug 26, 2025 | 11.28 | 11.53 | 11.23 | 11.41 | 11.41 | 2.30% | 28,291 |
| Aug 25, 2025 | 11.30 | 11.38 | 11.15 | 11.15 | 11.15 | -2.45% | 20,952 |
| Aug 22, 2025 | 11.19 | 11.71 | 11.00 | 11.43 | 11.43 | 3.35% | 56,657 |
| Aug 21, 2025 | 11.14 | 11.25 | 10.95 | 11.06 | 11.06 | 0.09% | 11,212 |
| Aug 20, 2025 | 10.80 | 11.39 | 10.79 | 11.05 | 11.05 | 2.22% | 29,182 |
| Aug 19, 2025 | 10.10 | 10.95 | 10.10 | 10.81 | 10.81 | 6.71% | 43,776 |
| Aug 18, 2025 | 9.87 | 10.21 | 9.87 | 10.13 | 10.13 | 1.30% | 60,186 |
| Aug 15, 2025 | 9.68 | 10.10 | 9.66 | 10.00 | 10.00 | 2.77% | 36,192 |
| Aug 14, 2025 | 9.56 | 9.73 | 9.50 | 9.73 | 9.73 | 1.78% | 14,568 |
| Aug 13, 2025 | 9.60 | 9.71 | 9.54 | 9.56 | 9.56 | -0.21% | 21,434 |
| Aug 12, 2025 | 9.29 | 9.79 | 9.25 | 9.58 | 9.58 | 2.02% | 21,847 |
| Aug 11, 2025 | 9.17 | 9.61 | 9.08 | 9.39 | 9.39 | 1.73% | 32,488 |
| Aug 8, 2025 | 9.10 | 9.45 | 9.10 | 9.23 | 9.23 | 1.43% | 11,614 |
| Aug 7, 2025 | 9.10 | 9.21 | 9.03 | 9.10 | 9.10 | 0.78% | 31,133 |
| Aug 6, 2025 | 9.15 | 9.18 | 9.03 | 9.03 | 9.03 | -1.31% | 23,963 |
| Aug 5, 2025 | 9.20 | 9.21 | 9.03 | 9.15 | 9.15 | - | 27,327 |
| Aug 4, 2025 | 9.05 | 9.28 | 8.85 | 9.15 | 9.15 | 0.75% | 88,824 |
| 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 |