QVC, Inc. (QVCD)
NYSE: QVCD · Real-Time Price · USD · Preferred Stock
10.08
+0.02 (0.20%)
Jul 1, 2025, 1:29 PM - Market open
QVC, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 1, 2025 | 10.18 | 10.18 | 9.86 | 10.13 | - | 0.70% | 13,364 |
| 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 |
| May 20, 2025 | 8.77 | 8.80 | 8.56 | 8.64 | 8.24 | 0.47% | 18,201 |
| May 19, 2025 | 8.54 | 8.89 | 8.54 | 8.60 | 8.21 | 0.70% | 21,797 |
| May 16, 2025 | 8.17 | 8.72 | 8.17 | 8.54 | 8.15 | 4.21% | 24,696 |
| May 15, 2025 | 7.94 | 8.22 | 7.79 | 8.20 | 7.82 | 3.21% | 43,661 |
| May 14, 2025 | 7.90 | 7.97 | 7.44 | 7.94 | 7.58 | 2.85% | 21,836 |
| May 13, 2025 | 7.75 | 7.91 | 7.23 | 7.72 | 7.37 | -2.89% | 57,686 |
| May 12, 2025 | 8.36 | 8.75 | 7.71 | 7.95 | 7.59 | -2.93% | 64,913 |
| May 9, 2025 | 8.00 | 8.40 | 7.95 | 8.19 | 7.81 | 4.73% | 38,572 |
| May 8, 2025 | 9.00 | 9.03 | 7.60 | 7.82 | 7.46 | -15.73% | 180,042 |
| May 7, 2025 | 9.35 | 9.45 | 9.20 | 9.28 | 8.85 | -0.22% | 17,778 |
| May 6, 2025 | 9.27 | 9.42 | 9.22 | 9.30 | 8.87 | 0.76% | 7,852 |
| May 5, 2025 | 9.15 | 9.33 | 9.12 | 9.23 | 8.81 | -1.07% | 7,910 |
| May 2, 2025 | 9.00 | 9.40 | 9.00 | 9.33 | 8.90 | 1.97% | 39,228 |
| May 1, 2025 | 9.06 | 9.34 | 9.06 | 9.15 | 8.73 | 1.22% | 14,660 |
| Apr 30, 2025 | 9.41 | 9.64 | 8.70 | 9.04 | 8.63 | -4.84% | 32,681 |
| Apr 29, 2025 | 9.60 | 9.63 | 9.37 | 9.50 | 9.06 | -1.04% | 9,040 |
| Apr 28, 2025 | 9.62 | 9.71 | 9.03 | 9.60 | 9.16 | 0.52% | 10,926 |
| Apr 25, 2025 | 9.60 | 9.60 | 9.41 | 9.55 | 9.11 | 1.60% | 9,554 |
| Apr 24, 2025 | 9.29 | 9.58 | 9.28 | 9.40 | 8.97 | 2.51% | 13,628 |
| Apr 23, 2025 | 8.92 | 9.42 | 8.92 | 9.17 | 8.75 | 2.92% | 3,694 |
| Apr 22, 2025 | 8.98 | 9.00 | 8.84 | 8.91 | 8.50 | 1.60% | 7,170 |
| Apr 21, 2025 | 8.75 | 8.97 | 8.75 | 8.77 | 8.37 | 0.34% | 28,776 |