-
5 DAY PERFORMANCE
-3.05% -
1 MONTH PERFORMANCE
-4.64% -
3 MONTH PERFORMANCE
+8.98% -
6 MONTH PERFORMANCE
+3.49% -
YEAR-TO-DATE PERFORMANCE
+20.92% -
1 YEAR PERFORMANCE
+22.36%
QVC, Inc. 6.375% Senior Secured Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/15/2024 | $13.30 | $13.32 (0.15%) | $13.57 | $13.30 | 8,442 | $0 |
| 11/14/2024 | $13.53 | $13.25 (-2.07%) | $13.57 | $13.18 | 17,808 | $0 |
| 11/13/2024 | $13.49 | $13.45 (-0.3%) | $13.53 | $13.41 | 9,900 | $0 |
| 11/12/2024 | $13.80 | $13.49 (-2.25%) | $13.80 | $13.43 | 20,712 | $0 |
| 11/11/2024 | $13.70 | $13.77 (0.51%) | $13.83 | $13.70 | 11,400 | $0 |
| 11/08/2024 | $13.80 | $13.66 (-1.01%) | $13.81 | $13.60 | 17,200 | $0 |
| 11/07/2024 | $13.70 | $13.71 (0.07%) | $13.71 | $13.52 | 7,100 | $0 |
| 11/06/2024 | $13.61 | $13.67 (0.44%) | $13.67 | $13.57 | 6,700 | $0 |
| 11/05/2024 | $13.50 | $13.57 (0.52%) | $13.57 | $13.48 | 6,900 | $0 |
| 11/04/2024 | $13.35 | $13.42 (0.52%) | $13.49 | $13.35 | 5,702 | $0 |
| 11/01/2024 | $13.30 | $13.23 (-0.53%) | $13.40 | $13.23 | 3,846 | $0 |
| 10/31/2024 | $13.45 | $13.30 (-1.12%) | $13.60 | $13.20 | 23,000 | $0 |
| 10/30/2024 | $13.67 | $13.74 (0.51%) | $13.75 | $13.54 | 10,500 | $0 |
| 10/29/2024 | $13.80 | $13.67 (-0.94%) | $13.80 | $13.60 | 5,100 | $0 |
| 10/28/2024 | $13.87 | $13.80 (-0.5%) | $13.87 | $13.73 | 6,630 | $0 |
| 10/25/2024 | $13.85 | $13.87 (0.14%) | $13.90 | $13.85 | 9,000 | $0 |
| 10/24/2024 | $13.79 | $13.85 (0.44%) | $13.85 | $13.79 | 2,401 | $0 |
| 10/23/2024 | $13.80 | $13.79 (-0.07%) | $13.85 | $13.75 | 5,534 | $0 |
| 10/22/2024 | $13.85 | $13.87 (0.14%) | $13.94 | $13.81 | 7,900 | $0 |
| 10/21/2024 | $13.85 | $13.89 (0.29%) | $13.89 | $13.80 | 8,335 | $0 |
| 10/18/2024 | $13.81 | $13.85 (0.29%) | $14.00 | $13.81 | 2,500 | $0 |
| 10/17/2024 | $14.00 | $13.82 (-1.29%) | $14.00 | $13.80 | 9,900 | $0 |
| 10/16/2024 | $13.92 | $14.00 (0.57%) | $14.00 | $13.80 | 31,108 | $0 |
| 10/15/2024 | $13.89 | $13.92 (0.22%) | $13.92 | $13.77 | 9,031 | $0 |
| 10/14/2024 | $13.61 | $13.81 (1.47%) | $13.91 | $13.61 | 18,528 | $0 |
| 10/11/2024 | $13.60 | $13.79 (1.4%) | $13.79 | $13.60 | 7,800 | $0 |
| 10/10/2024 | $14.00 | $13.71 (-2.07%) | $14.00 | $13.65 | 9,919 | $0 |
| 10/09/2024 | $13.30 | $14.00 (5.26%) | $14.00 | $13.30 | 22,516 | $0 |
| 10/08/2024 | $13.14 | $13.25 (0.84%) | $13.40 | $13.14 | 4,400 | $0 |
| 10/07/2024 | $13.48 | $13.18 (-2.23%) | $13.48 | $13.10 | 12,700 | $0 |
| 10/04/2024 | $13.40 | $13.46 (0.45%) | $13.54 | $13.28 | 13,900 | $0 |
| 10/03/2024 | $13.32 | $13.28 (-0.3%) | $13.32 | $13.28 | 3,900 | $0 |
| 10/02/2024 | $13.45 | $13.36 (-0.67%) | $13.46 | $13.30 | 4,100 | $0 |
| 10/01/2024 | $13.24 | $13.41 (1.28%) | $13.50 | $12.97 | 19,842 | $0 |
| 09/30/2024 | $13.37 | $13.24 (-0.97%) | $13.45 | $13.10 | 18,100 | $0 |
| 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 |