QVC, Inc. (QVCD)
NYSE: QVCD · Real-Time Price · USD · Preferred Stock
10.08
-0.29 (-2.80%)
Apr 2, 2026, 4:00 PM EDT - Market closed
QVC, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 10.30 | 10.30 | 10.00 | 10.08 | 10.08 | -2.80% | 33,509 |
| Apr 1, 2026 | 10.40 | 10.45 | 9.76 | 10.37 | 10.37 | -1.24% | 13,279 |
| Mar 31, 2026 | 10.34 | 10.50 | 10.08 | 10.50 | 10.50 | 1.45% | 141,781 |
| Mar 30, 2026 | 10.36 | 10.39 | 10.26 | 10.35 | 10.35 | -0.48% | 31,247 |
| Mar 27, 2026 | 10.40 | 10.40 | 10.23 | 10.40 | 10.40 | -0.67% | 13,102 |
| Mar 26, 2026 | 10.30 | 10.49 | 10.12 | 10.47 | 10.47 | 0.96% | 41,419 |
| Mar 25, 2026 | 10.30 | 10.37 | 10.25 | 10.37 | 10.37 | -0.19% | 46,020 |
| Mar 24, 2026 | 10.40 | 10.40 | 10.00 | 10.39 | 10.39 | 0.10% | 23,052 |
| Mar 23, 2026 | 10.50 | 10.53 | 10.20 | 10.38 | 10.38 | -1.14% | 14,996 |
| Mar 20, 2026 | 10.55 | 10.55 | 10.21 | 10.50 | 10.50 | -0.52% | 19,916 |
| Mar 19, 2026 | 10.60 | 10.60 | 10.35 | 10.56 | 10.56 | -0.33% | 25,211 |
| Mar 18, 2026 | 10.60 | 10.62 | 10.57 | 10.59 | 10.59 | - | 34,313 |
| Mar 17, 2026 | 10.55 | 10.65 | 10.50 | 10.59 | 10.59 | -0.09% | 38,702 |
| Mar 16, 2026 | 10.60 | 10.61 | 10.48 | 10.60 | 10.60 | - | 21,049 |
| Mar 13, 2026 | 10.54 | 10.72 | 10.52 | 10.60 | 10.60 | 1.05% | 20,522 |
| Mar 12, 2026 | 10.20 | 10.50 | 10.20 | 10.49 | 10.49 | 2.64% | 57,776 |
| Mar 11, 2026 | 9.74 | 10.25 | 9.74 | 10.22 | 10.22 | 4.93% | 54,220 |
| Mar 10, 2026 | 9.26 | 9.77 | 9.26 | 9.74 | 9.74 | 5.18% | 51,315 |
| Mar 9, 2026 | 8.95 | 9.30 | 8.95 | 9.26 | 9.26 | 2.43% | 18,967 |
| Mar 6, 2026 | 9.00 | 9.10 | 9.00 | 9.04 | 9.04 | -0.33% | 11,506 |
| Mar 5, 2026 | 9.00 | 9.12 | 9.00 | 9.07 | 9.07 | 0.33% | 36,680 |
| Mar 4, 2026 | 8.95 | 9.10 | 8.95 | 9.04 | 9.04 | 0.56% | 87,552 |
| Mar 3, 2026 | 8.80 | 9.06 | 8.80 | 8.99 | 8.99 | - | 59,671 |
| Mar 2, 2026 | 8.90 | 9.02 | 8.46 | 8.99 | 8.99 | -1.21% | 97,144 |
| Feb 27, 2026 | 8.24 | 9.10 | 8.24 | 9.10 | 9.10 | 0.66% | 70,985 |
| Feb 26, 2026 | 8.58 | 9.04 | 8.58 | 9.04 | 8.64 | 3.67% | 164,044 |
| Feb 25, 2026 | 8.41 | 8.89 | 8.40 | 8.72 | 8.34 | 2.71% | 42,411 |
| Feb 24, 2026 | 8.42 | 8.56 | 8.42 | 8.49 | 8.12 | -0.12% | 56,036 |
| Feb 23, 2026 | 8.50 | 8.50 | 8.48 | 8.50 | 8.13 | - | 47,241 |
| Feb 20, 2026 | 8.50 | 8.55 | 8.41 | 8.50 | 8.13 | 0.12% | 41,997 |
| Feb 19, 2026 | 8.39 | 8.50 | 8.39 | 8.49 | 8.12 | -0.12% | 56,256 |
| Feb 18, 2026 | 8.37 | 8.53 | 8.33 | 8.50 | 8.13 | - | 278,474 |
| Feb 17, 2026 | 8.32 | 8.52 | 8.15 | 8.50 | 8.13 | 0.12% | 200,846 |
| Feb 13, 2026 | 8.30 | 8.50 | 8.15 | 8.49 | 8.12 | 1.88% | 392,830 |
| Feb 12, 2026 | 8.53 | 8.53 | 8.25 | 8.33 | 7.97 | -2.54% | 66,493 |
| Feb 11, 2026 | 8.25 | 8.80 | 7.90 | 8.55 | 8.17 | -4.58% | 446,070 |
| Feb 10, 2026 | 8.33 | 9.50 | 6.01 | 8.96 | 8.57 | 5.04% | 228,161 |
| Feb 9, 2026 | 8.60 | 8.68 | 8.50 | 8.53 | 8.15 | -0.70% | 25,362 |
| Feb 6, 2026 | 8.25 | 8.69 | 8.25 | 8.59 | 8.21 | 4.12% | 18,192 |
| Feb 5, 2026 | 8.35 | 8.35 | 8.12 | 8.25 | 7.89 | -1.55% | 10,386 |
| Feb 4, 2026 | 8.31 | 8.45 | 8.30 | 8.38 | 8.01 | 0.84% | 12,615 |
| Feb 3, 2026 | 8.40 | 8.42 | 8.24 | 8.31 | 7.94 | -1.42% | 13,660 |
| Feb 2, 2026 | 8.34 | 8.46 | 8.30 | 8.43 | 8.06 | -0.12% | 15,684 |
| Jan 30, 2026 | 8.12 | 8.50 | 8.02 | 8.44 | 8.07 | 4.58% | 41,784 |
| Jan 29, 2026 | 8.26 | 8.26 | 7.91 | 8.07 | 7.71 | -2.30% | 32,634 |
| Jan 28, 2026 | 8.35 | 8.35 | 8.20 | 8.26 | 7.90 | -0.96% | 41,941 |
| Jan 27, 2026 | 8.26 | 8.48 | 8.17 | 8.34 | 7.97 | 0.36% | 46,460 |
| Jan 26, 2026 | 8.40 | 8.40 | 8.03 | 8.31 | 7.94 | -1.54% | 54,140 |
| Jan 23, 2026 | 8.70 | 8.73 | 8.39 | 8.44 | 8.07 | -3.87% | 18,357 |
| Jan 22, 2026 | 8.73 | 8.78 | 8.62 | 8.78 | 8.39 | 2.21% | 5,197 |