QVC Inc. 6.375% Senior Se... (QVCD)
NYSE: QVCD
· Real-Time Price · USD
10.06
0.06 (0.60%)
At close: Aug 18, 2025, 3:51 PM
10.13
0.70%
After-hours: Aug 18, 2025, 04:09 PM EDT
QVCD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 9.87 | 10.21 | 9.87 | 10.13 | 10.13 | 1.30% | 60,184 |
| Aug 15, 2025 | 9.68 | 10.10 | 9.66 | 10.00 | 10.00 | 2.77% | 36,200 |
| Aug 14, 2025 | 9.56 | 9.73 | 9.50 | 9.73 | 9.73 | 1.78% | 14,600 |
| 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% | 32,500 |
| 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% | 24,000 |
| Aug 5, 2025 | 9.20 | 9.21 | 9.03 | 9.15 | 9.15 | 0.00% | 27,327 |
| Aug 4, 2025 | 9.05 | 9.28 | 8.85 | 9.15 | 9.15 | 0.77% | 88,824 |
| Aug 1, 2025 | 9.01 | 9.12 | 8.70 | 9.08 | 9.08 | 2.83% | 13,700 |
| 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 | -1.06% | 11,434 |
| Jul 29, 2025 | 9.40 | 9.76 | 9.37 | 9.43 | 9.43 | 0.32% | 20,300 |
| Jul 28, 2025 | 9.41 | 9.41 | 9.36 | 9.40 | 9.40 | 0.11% | 7,000 |
| Jul 25, 2025 | 9.40 | 9.59 | 9.32 | 9.39 | 9.39 | 0.75% | 17,900 |
| Jul 24, 2025 | 9.38 | 9.45 | 9.31 | 9.32 | 9.32 | -0.43% | 11,600 |
| 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 |