5 DAY PERFORMANCE
-0.51%
1 MONTH PERFORMANCE
-0.51%
3 MONTH PERFORMANCE
-15.19%
6 MONTH PERFORMANCE
-3.28%
YEAR-TO-DATE PERFORMANCE
+0.26%
1 YEAR PERFORMANCE
-2.81%
QVC, Inc. 6.250% Senior Secured Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/14/2025 | $11.80 | $11.79 (-0.08%) | $11.86 | $11.76 | 16,344 | $0 |
| 01/13/2025 | $11.85 | $11.74 (-0.93%) | $11.89 | $11.68 | 21,300 | $0 |
| 01/10/2025 | $11.85 | $11.84 (-0.08%) | $12.14 | $11.80 | 39,600 | $0 |
| 01/08/2025 | $11.85 | $12.12 (2.28%) | $12.16 | $11.85 | 24,800 | $0 |
| 01/07/2025 | $12.32 | $11.95 (-3%) | $12.40 | $11.88 | 34,648 | $0 |
| 01/06/2025 | $12.39 | $12.30 (-0.73%) | $12.45 | $12.30 | 21,100 | $0 |
| 01/03/2025 | $12.20 | $12.39 (1.56%) | $12.44 | $12.20 | 14,528 | $0 |
| 01/02/2025 | $11.89 | $12.15 (2.19%) | $12.15 | $11.81 | 19,035 | $0 |
| 12/31/2024 | $11.80 | $11.75 (-0.42%) | $11.99 | $11.60 | 190,336 | $0 |
| 12/30/2024 | $11.45 | $11.80 (3.06%) | $12.02 | $11.45 | 56,200 | $0 |
| 12/27/2024 | $11.47 | $11.46 (-0.09%) | $11.64 | $11.34 | 41,929 | $0 |
| 12/26/2024 | $11.25 | $11.55 (2.67%) | $11.61 | $11.22 | 47,000 | $0 |
| 12/24/2024 | $11.28 | $11.26 (-0.18%) | $11.31 | $11.08 | 46,200 | $0 |
| 12/23/2024 | $11.40 | $11.26 (-1.23%) | $11.53 | $11.26 | 74,100 | $0 |
| 12/20/2024 | $11.58 | $11.37 (-1.81%) | $11.58 | $11.33 | 61,600 | $0 |
| 12/19/2024 | $11.78 | $11.37 (-3.48%) | $11.78 | $11.27 | 72,100 | $0 |
| 12/18/2024 | $11.94 | $11.79 (-1.26%) | $12.08 | $11.77 | 37,900 | $0 |
| 12/17/2024 | $11.89 | $11.90 (0.08%) | $12.04 | $11.80 | 68,703 | $0 |
| 12/16/2024 | $11.78 | $11.89 (0.93%) | $11.97 | $11.70 | 66,938 | $0 |
| 12/13/2024 | $11.75 | $11.84 (0.77%) | $11.90 | $11.73 | 57,338 | $0 |
| 12/12/2024 | $11.86 | $11.93 (0.59%) | $12.00 | $11.85 | 77,010 | $0 |
| 12/11/2024 | $12.19 | $12.04 (-1.23%) | $12.27 | $12.00 | 51,908 | $0 |
| 12/10/2024 | $12.30 | $12.22 (-0.65%) | $12.30 | $12.15 | 23,137 | $0 |
| 12/09/2024 | $12.25 | $12.30 (0.41%) | $12.47 | $12.20 | 21,300 | $0 |
| 12/06/2024 | $12.34 | $12.31 (-0.24%) | $12.49 | $12.24 | 29,639 | $0 |
| 12/05/2024 | $12.35 | $12.40 (0.4%) | $12.43 | $12.31 | 30,100 | $0 |
| 12/04/2024 | $12.28 | $12.35 (0.57%) | $12.48 | $12.25 | 25,419 | $0 |
| 12/03/2024 | $12.50 | $12.24 (-2.08%) | $12.50 | $12.22 | 31,500 | $0 |
| 12/02/2024 | $12.45 | $12.43 (-0.16%) | $12.58 | $12.40 | 27,323 | $0 |
| 11/29/2024 | $12.70 | $12.37 (-2.6%) | $12.87 | $12.31 | 174,500 | $0 |
| 11/27/2024 | $12.83 | $12.96 (1.01%) | $13.08 | $12.83 | 18,227 | $0 |
| 11/26/2024 | $12.98 | $12.94 (-0.31%) | $13.03 | $12.86 | 40,145 | $0 |
| 11/25/2024 | $12.82 | $13.02 (1.56%) | $13.06 | $12.82 | 18,019 | $0 |
| 11/22/2024 | $13.00 | $12.77 (-1.77%) | $13.11 | $12.71 | 30,716 | $0 |
| 11/21/2024 | $12.75 | $12.98 (1.8%) | $13.00 | $12.61 | 37,736 | $0 |
| 11/20/2024 | $12.93 | $12.95 (0.15%) | $12.96 | $12.85 | 44,000 | $0 |
| 11/19/2024 | $13.21 | $12.99 (-1.67%) | $13.31 | $12.94 | 49,100 | $0 |
| 11/18/2024 | $13.21 | $13.17 (-0.3%) | $13.42 | $13.15 | 29,406 | $0 |
| 11/15/2024 | $12.95 | $13.21 (2.01%) | $13.34 | $12.95 | 25,422 | $0 |
| 11/14/2024 | $13.38 | $12.99 (-2.91%) | $13.40 | $12.89 | 52,145 | $0 |
| 11/13/2024 | $13.25 | $13.22 (-0.23%) | $13.41 | $13.20 | 18,516 | $0 |
| 11/12/2024 | $13.45 | $13.17 (-2.08%) | $13.58 | $13.17 | 33,014 | $0 |
| 11/11/2024 | $13.37 | $13.45 (0.6%) | $13.65 | $13.37 | 27,337 | $0 |
| 11/08/2024 | $13.53 | $13.45 (-0.59%) | $13.56 | $13.27 | 39,700 | $0 |
| 11/07/2024 | $13.40 | $13.53 (0.97%) | $13.53 | $13.27 | 27,800 | $0 |
| 11/06/2024 | $13.30 | $13.43 (0.98%) | $13.45 | $13.30 | 17,249 | $0 |
| 11/05/2024 | $13.37 | $13.39 (0.15%) | $13.40 | $13.25 | 26,300 | $0 |
| 11/04/2024 | $13.15 | $13.28 (0.99%) | $13.36 | $13.15 | 12,200 | $0 |
| 11/01/2024 | $13.10 | $13.13 (0.23%) | $13.27 | $13.10 | 10,500 | $0 |
| 10/31/2024 | $13.35 | $13.10 (-1.87%) | $13.45 | $13.09 | 95,517 | $0 |
| 10/30/2024 | $13.65 | $13.43 (-1.61%) | $13.68 | $13.12 | 23,228 | $0 |
| 10/29/2024 | $13.70 | $13.53 (-1.24%) | $13.70 | $13.51 | 15,800 | $0 |
| 10/28/2024 | $13.68 | $13.75 (0.51%) | $13.79 | $13.68 | 15,234 | $0 |
| 10/25/2024 | $13.77 | $13.67 (-0.73%) | $13.90 | $13.64 | 33,600 | $0 |
| 10/24/2024 | $13.74 | $13.82 (0.58%) | $13.85 | $13.70 | 9,300 | $0 |
| 10/23/2024 | $13.85 | $13.76 (-0.65%) | $13.92 | $13.70 | 34,900 | $0 |
| 10/22/2024 | $13.84 | $13.86 (0.14%) | $13.88 | $13.80 | 17,636 | $0 |
| 10/21/2024 | $14.00 | $13.83 (-1.21%) | $14.00 | $13.78 | 25,100 | $0 |
| 10/18/2024 | $13.90 | $13.97 (0.5%) | $13.98 | $13.89 | 7,500 | $0 |
| 10/17/2024 | $13.92 | $13.90 (-0.14%) | $13.92 | $13.80 | 12,949 | $0 |
| 10/16/2024 | $13.77 | $13.92 (1.09%) | $13.99 | $13.77 | 22,400 | $0 |
| 10/15/2024 | $13.75 | $13.89 (1.02%) | $13.96 | $13.70 | 19,843 | $0 |