QVC, Inc. (QVCD)
NYSE: QVCD · Real-Time Price · USD · Preferred Stock
10.14
+0.14 (1.40%)
At close: Sep 2, 2025, 4:00 PM
10.14
0.00 (0.00%)
After-hours: Sep 2, 2025, 7:00 PM EDT
QVC, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2025 | 10.00 | 10.13 | 9.98 | 10.12 | - | 1.20% | 87,193 |
| 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 |
| 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 |