-
5 DAY PERFORMANCE
+2.61% -
1 MONTH PERFORMANCE
+9.67% -
3 MONTH PERFORMANCE
+9.22% -
6 MONTH PERFORMANCE
-2.12% -
YEAR-TO-DATE PERFORMANCE
+17.37% -
1 YEAR PERFORMANCE
+64.17%
QVC, Inc. 6.250% Senior Secured Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/04/2024 | $13.20 | $13.41 (1.59%) | $13.47 | $13.17 | 23,591 | $0 |
| 10/03/2024 | $13.21 | $13.21 (0%) | $13.25 | $13.12 | 12,600 | $0 |
| 10/02/2024 | $13.21 | $13.23 (0.15%) | $13.35 | $13.21 | 9,542 | $0 |
| 10/01/2024 | $13.31 | $13.35 (0.3%) | $13.35 | $13.06 | 20,415 | $0 |
| 09/30/2024 | $13.45 | $13.04 (-3.05%) | $13.52 | $13.02 | 53,100 | $0 |
| 09/27/2024 | $13.77 | $13.52 (-1.82%) | $13.77 | $13.39 | 13,700 | $0 |
| 09/26/2024 | $13.76 | $13.65 (-0.8%) | $13.76 | $13.60 | 10,700 | $0 |
| 09/25/2024 | $13.70 | $13.69 (-0.07%) | $13.84 | $13.61 | 27,000 | $0 |
| 09/24/2024 | $13.75 | $13.70 (-0.36%) | $13.75 | $13.62 | 22,840 | $0 |
| 09/23/2024 | $13.90 | $13.82 (-0.58%) | $13.90 | $13.75 | 19,905 | $0 |
| 09/20/2024 | $13.72 | $13.90 (1.31%) | $14.05 | $13.72 | 37,000 | $0 |
| 09/19/2024 | $13.60 | $13.85 (1.84%) | $13.88 | $13.60 | 14,018 | $0 |
| 09/18/2024 | $13.60 | $13.50 (-0.74%) | $13.77 | $13.45 | 28,749 | $0 |
| 09/17/2024 | $14.16 | $13.55 (-4.31%) | $14.16 | $13.48 | 44,600 | $0 |
| 09/16/2024 | $13.99 | $14.16 (1.22%) | $14.19 | $13.98 | 47,500 | $0 |
| 09/13/2024 | $13.85 | $13.98 (0.94%) | $14.00 | $13.84 | 35,639 | $0 |
| 09/12/2024 | $13.50 | $13.75 (1.85%) | $13.90 | $13.50 | 35,200 | $0 |
| 09/11/2024 | $12.66 | $13.50 (6.64%) | $13.50 | $12.51 | 144,129 | $0 |
| 09/10/2024 | $12.38 | $12.51 (1.05%) | $12.60 | $12.37 | 21,402 | $0 |
| 09/09/2024 | $12.47 | $12.37 (-0.8%) | $12.47 | $12.35 | 15,000 | $0 |
| 09/06/2024 | $12.29 | $12.37 (0.65%) | $12.50 | $12.26 | 31,520 | $0 |
| 09/05/2024 | $12.11 | $12.20 (0.74%) | $12.29 | $12.11 | 20,100 | $0 |
| 09/04/2024 | $12.10 | $12.03 (-0.58%) | $12.16 | $11.90 | 18,500 | $0 |
| 09/03/2024 | $12.41 | $12.17 (-1.93%) | $12.41 | $12.10 | 25,430 | $0 |
| 08/30/2024 | $12.58 | $12.41 (-1.35%) | $12.76 | $12.40 | 32,438 | $0 |
| 08/29/2024 | $12.92 | $12.86 (-0.46%) | $12.93 | $12.85 | 27,900 | $0 |
| 08/28/2024 | $12.90 | $12.86 (-0.31%) | $12.90 | $12.86 | 23,500 | $0 |
| 08/27/2024 | $12.87 | $12.80 (-0.54%) | $12.87 | $12.65 | 20,600 | $0 |
| 08/26/2024 | $12.47 | $12.85 (3.05%) | $12.86 | $12.47 | 29,600 | $0 |
| 08/23/2024 | $12.51 | $12.44 (-0.56%) | $12.58 | $12.40 | 36,100 | $0 |
| 08/22/2024 | $12.35 | $12.41 (0.49%) | $12.49 | $12.34 | 30,940 | $0 |
| 08/21/2024 | $12.22 | $12.35 (1.06%) | $12.38 | $12.22 | 26,742 | $0 |
| 08/20/2024 | $12.23 | $12.22 (-0.08%) | $12.37 | $12.22 | 50,916 | $0 |
| 08/19/2024 | $12.35 | $12.23 (-0.97%) | $12.55 | $12.22 | 44,000 | $0 |
| 08/16/2024 | $12.13 | $12.33 (1.65%) | $12.33 | $12.10 | 24,200 | $0 |
| 08/15/2024 | $12.08 | $12.11 (0.25%) | $12.17 | $12.00 | 42,700 | $0 |
| 08/14/2024 | $12.11 | $12.05 (-0.5%) | $12.12 | $11.91 | 52,418 | $0 |
| 08/13/2024 | $12.14 | $12.07 (-0.58%) | $12.14 | $12.07 | 11,715 | $0 |
| 08/12/2024 | $11.99 | $12.02 (0.25%) | $12.14 | $11.99 | 19,441 | $0 |
| 08/09/2024 | $12.20 | $12.08 (-0.98%) | $12.29 | $12.00 | 19,300 | $0 |
| 08/08/2024 | $11.64 | $12.05 (3.52%) | $12.10 | $11.64 | 82,300 | $0 |
| 08/07/2024 | $10.97 | $11.53 (5.1%) | $11.58 | $10.91 | 229,340 | $0 |
| 08/06/2024 | $10.90 | $10.80 (-0.92%) | $11.00 | $10.80 | 51,700 | $0 |
| 08/05/2024 | $11.12 | $10.80 (-2.88%) | $11.12 | $10.62 | 40,330 | $0 |
| 08/02/2024 | $11.50 | $11.45 (-0.43%) | $11.63 | $11.40 | 45,400 | $0 |
| 08/01/2024 | $11.64 | $11.62 (-0.17%) | $11.75 | $11.50 | 81,823 | $0 |
| 07/31/2024 | $12.13 | $11.56 (-4.7%) | $12.24 | $11.20 | 374,700 | $0 |
| 07/30/2024 | $12.30 | $12.26 (-0.33%) | $12.35 | $12.19 | 15,700 | $0 |
| 07/29/2024 | $12.30 | $12.34 (0.33%) | $12.51 | $12.25 | 37,200 | $0 |
| 07/26/2024 | $12.37 | $12.33 (-0.32%) | $12.37 | $12.21 | 25,930 | $0 |
| 07/25/2024 | $12.41 | $12.29 (-0.97%) | $12.41 | $12.27 | 14,520 | $0 |
| 07/24/2024 | $12.28 | $12.35 (0.57%) | $12.40 | $12.20 | 38,941 | $0 |
| 07/23/2024 | $12.39 | $12.25 (-1.13%) | $12.40 | $12.22 | 22,300 | $0 |
| 07/22/2024 | $12.25 | $12.34 (0.73%) | $12.43 | $12.25 | 47,200 | $0 |
| 07/19/2024 | $12.28 | $12.27 (-0.08%) | $12.30 | $12.25 | 12,147 | $0 |
| 07/18/2024 | $12.26 | $12.28 (0.16%) | $12.30 | $12.24 | 11,000 | $0 |
| 07/17/2024 | $12.20 | $12.23 (0.25%) | $12.26 | $12.20 | 46,600 | $0 |
| 07/16/2024 | $12.17 | $12.18 (0.08%) | $12.24 | $12.04 | 32,708 | $0 |
| 07/15/2024 | $12.20 | $12.18 (-0.16%) | $12.20 | $12.15 | 19,600 | $0 |
| 07/12/2024 | $12.08 | $12.15 (0.58%) | $12.24 | $12.07 | 21,246 | $0 |
| 07/11/2024 | $11.96 | $12.10 (1.17%) | $12.24 | $11.96 | 28,038 | $0 |
| 07/10/2024 | $11.93 | $12.00 (0.59%) | $12.09 | $11.90 | 66,922 | $0 |
| 07/09/2024 | $12.10 | $11.98 (-0.99%) | $12.12 | $11.86 | 37,542 | $0 |
| 07/08/2024 | $12.24 | $12.17 (-0.57%) | $12.27 | $11.95 | 35,000 | $0 |
| 07/05/2024 | $12.30 | $12.25 (-0.41%) | $12.30 | $12.17 | 12,308 | $0 |