-
5 DAY PERFORMANCE
-1.90% -
1 MONTH PERFORMANCE
+3.15% -
3 MONTH PERFORMANCE
+4.92% -
6 MONTH PERFORMANCE
-6.35% -
YEAR-TO-DATE PERFORMANCE
+21.65% -
1 YEAR PERFORMANCE
+47.74%
QVC, Inc. 6.375% Senior Secured Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/27/2024 | $13.58 | $13.43 (-1.1%) | $13.59 | $13.34 | 16,600 | $0 |
| 09/26/2024 | $13.70 | $13.56 (-1.02%) | $13.70 | $13.50 | 17,733 | $0 |
| 09/25/2024 | $13.60 | $13.57 (-0.22%) | $13.69 | $13.45 | 14,822 | $0 |
| 09/24/2024 | $13.62 | $13.69 (0.51%) | $13.69 | $13.50 | 20,000 | $0 |
| 09/23/2024 | $13.90 | $13.69 (-1.51%) | $13.90 | $13.67 | 22,313 | $0 |
| 09/20/2024 | $13.70 | $13.76 (0.44%) | $13.94 | $13.70 | 28,800 | $0 |
| 09/19/2024 | $13.62 | $13.71 (0.66%) | $13.80 | $13.62 | 10,129 | $0 |
| 09/18/2024 | $13.80 | $13.50 (-2.17%) | $13.80 | $13.44 | 18,534 | $0 |
| 09/17/2024 | $14.03 | $13.49 (-3.85%) | $14.05 | $13.49 | 31,700 | $0 |
| 09/16/2024 | $14.01 | $14.03 (0.14%) | $14.12 | $13.98 | 22,500 | $0 |
| 09/13/2024 | $13.99 | $14.02 (0.21%) | $14.04 | $13.94 | 19,131 | $0 |
| 09/12/2024 | $13.51 | $13.84 (2.44%) | $13.94 | $13.51 | 13,116 | $0 |
| 09/11/2024 | $12.84 | $13.51 (5.22%) | $13.51 | $12.73 | 29,700 | $0 |
| 09/10/2024 | $12.60 | $12.60 (0%) | $12.69 | $12.50 | 8,900 | $0 |
| 09/09/2024 | $12.48 | $12.54 (0.48%) | $12.59 | $12.44 | 6,832 | $0 |
| 09/06/2024 | $12.47 | $12.40 (-0.56%) | $12.52 | $12.40 | 7,700 | $0 |
| 09/05/2024 | $12.06 | $12.44 (3.15%) | $12.44 | $12.06 | 8,100 | $0 |
| 09/04/2024 | $12.10 | $12.00 (-0.83%) | $12.10 | $11.99 | 10,900 | $0 |
| 09/03/2024 | $12.53 | $12.15 (-3.03%) | $12.69 | $12.11 | 11,405 | $0 |
| 08/30/2024 | $12.83 | $12.57 (-2.03%) | $12.98 | $12.57 | 5,900 | $0 |
| 08/29/2024 | $13.13 | $13.10 (-0.23%) | $13.22 | $12.96 | 16,800 | $0 |
| 08/28/2024 | $12.98 | $13.02 (0.31%) | $13.12 | $12.91 | 11,348 | $0 |
| 08/27/2024 | $12.84 | $12.97 (1.01%) | $12.97 | $12.84 | 13,500 | $0 |
| 08/26/2024 | $12.71 | $12.84 (1.02%) | $12.96 | $12.68 | 18,900 | $0 |
| 08/23/2024 | $12.62 | $12.63 (0.08%) | $12.69 | $12.51 | 5,000 | $0 |
| 08/22/2024 | $12.42 | $12.50 (0.64%) | $12.55 | $12.42 | 10,831 | $0 |
| 08/21/2024 | $12.35 | $12.35 (0%) | $12.44 | $12.35 | 18,500 | $0 |
| 08/20/2024 | $12.36 | $12.35 (-0.08%) | $12.49 | $12.35 | 21,917 | $0 |
| 08/19/2024 | $12.31 | $12.36 (0.41%) | $12.62 | $12.31 | 26,537 | $0 |
| 08/16/2024 | $12.24 | $12.25 (0.08%) | $12.33 | $12.15 | 16,949 | $0 |
| 08/15/2024 | $12.28 | $12.19 (-0.73%) | $12.28 | $12.10 | 21,540 | $0 |
| 08/14/2024 | $12.29 | $12.24 (-0.41%) | $12.29 | $12.11 | 12,102 | $0 |
| 08/13/2024 | $12.22 | $12.29 (0.57%) | $12.36 | $12.21 | 12,700 | $0 |
| 08/12/2024 | $12.22 | $12.15 (-0.57%) | $12.32 | $12.11 | 14,600 | $0 |
| 08/09/2024 | $12.10 | $12.18 (0.66%) | $12.24 | $11.95 | 16,933 | $0 |
| 08/08/2024 | $11.42 | $11.99 (4.99%) | $12.00 | $11.42 | 22,100 | $0 |
| 08/07/2024 | $11.10 | $11.25 (1.35%) | $11.47 | $11.05 | 71,345 | $0 |
| 08/06/2024 | $11.05 | $10.98 (-0.63%) | $11.13 | $10.98 | 33,124 | $0 |
| 08/05/2024 | $11.37 | $10.92 (-3.96%) | $11.37 | $10.69 | 21,122 | $0 |
| 08/02/2024 | $11.70 | $11.61 (-0.77%) | $11.70 | $11.58 | 31,900 | $0 |
| 08/01/2024 | $11.77 | $11.70 (-0.59%) | $11.96 | $11.65 | 33,500 | $0 |
| 07/31/2024 | $12.34 | $11.66 (-5.51%) | $12.65 | $11.45 | 199,732 | $0 |
| 07/30/2024 | $12.58 | $12.42 (-1.27%) | $12.58 | $12.41 | 6,720 | $0 |
| 07/29/2024 | $12.40 | $12.58 (1.45%) | $12.70 | $12.40 | 6,418 | $0 |
| 07/26/2024 | $12.42 | $12.44 (0.16%) | $12.50 | $12.25 | 9,000 | $0 |
| 07/25/2024 | $12.40 | $12.50 (0.81%) | $12.56 | $12.35 | 9,810 | $0 |
| 07/24/2024 | $12.48 | $12.40 (-0.64%) | $12.48 | $12.26 | 21,400 | $0 |
| 07/23/2024 | $12.40 | $12.38 (-0.16%) | $12.46 | $12.38 | 9,100 | $0 |
| 07/22/2024 | $12.46 | $12.40 (-0.48%) | $12.46 | $12.31 | 25,400 | $0 |
| 07/19/2024 | $12.19 | $12.31 (0.98%) | $12.32 | $12.19 | 9,500 | $0 |
| 07/18/2024 | $12.46 | $12.32 (-1.12%) | $12.53 | $12.24 | 3,000 | $0 |
| 07/17/2024 | $12.30 | $12.37 (0.57%) | $12.37 | $12.27 | 13,130 | $0 |
| 07/16/2024 | $12.31 | $12.31 (0%) | $12.35 | $12.25 | 7,800 | $0 |
| 07/15/2024 | $12.27 | $12.30 (0.24%) | $12.30 | $12.16 | 11,800 | $0 |
| 07/12/2024 | $12.35 | $12.26 (-0.73%) | $12.35 | $12.25 | 5,400 | $0 |
| 07/11/2024 | $12.00 | $12.23 (1.92%) | $12.25 | $11.90 | 51,700 | $0 |
| 07/10/2024 | $12.00 | $12.09 (0.75%) | $12.19 | $11.95 | 67,829 | $0 |
| 07/09/2024 | $12.18 | $12.00 (-1.48%) | $12.18 | $12.00 | 16,002 | $0 |
| 07/08/2024 | $12.32 | $12.25 (-0.57%) | $12.35 | $12.25 | 23,900 | $0 |
| 07/05/2024 | $12.32 | $12.32 (0%) | $12.35 | $12.25 | 4,700 | $0 |
| 07/03/2024 | $12.39 | $12.32 (-0.56%) | $12.48 | $12.30 | 14,839 | $0 |
| 07/02/2024 | $12.48 | $12.40 (-0.64%) | $12.48 | $12.28 | 5,800 | $0 |
| 07/01/2024 | $12.63 | $12.40 (-1.82%) | $12.67 | $12.16 | 16,100 | $0 |
| 06/28/2024 | $12.53 | $12.80 (2.15%) | $12.80 | $12.38 | 6,346 | $0 |