Canada markets closed

Qurate Retail, Inc. (QRTEA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
0.9300-0.0098 (-1.04%)
At close: 04:00PM EDT
0.9600 +0.03 (+3.23%)
After hours: 07:40PM EDT
Time Period:
May 04, 2023 - May 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 20240.95000.99180.91740.93000.93005,032,643
May 02, 20240.85000.94000.84000.94000.940010,032,600
May 01, 20240.87000.89000.83000.84000.84008,527,600
Apr 30, 20240.91000.91000.82000.82000.82007,048,600
Apr 29, 20240.93000.95000.85000.89000.89009,345,700
Apr 26, 20240.98001.01000.90000.90000.90005,991,200
Apr 25, 20240.99001.03000.96000.98000.98002,425,100
Apr 24, 20240.99001.03000.98001.00001.00001,205,400
Apr 23, 20240.97001.03000.96001.01001.01002,441,500
Apr 22, 20241.01001.02000.94000.97000.97005,639,600
Apr 19, 20241.03001.06000.98001.00001.00001,468,800
Apr 18, 20240.97001.06000.97001.03001.03001,686,800
Apr 17, 20241.02001.04000.96000.98000.98002,161,100
Apr 16, 20241.01001.05000.98001.01001.01002,733,600
Apr 15, 20240.99001.03000.97001.02001.02003,014,100
Apr 12, 20240.99001.01000.95001.01001.01006,770,200
Apr 11, 20241.01001.03000.96001.00001.00002,258,300
Apr 10, 20241.02001.04000.94001.01001.01002,887,200
Apr 09, 20241.05001.08001.02001.03001.03001,649,800
Apr 08, 20241.03001.06001.02001.05001.05001,981,100
Apr 05, 20241.09001.09001.00001.02001.02002,596,900
Apr 04, 20241.11001.15001.05001.11001.11002,614,100
Apr 03, 20241.13001.16001.08001.10001.10002,272,700
Apr 02, 20241.16001.18001.13001.13001.13001,734,700
Apr 01, 20241.23001.23001.17001.19001.19002,064,500
Mar 28, 20241.20001.25001.19001.23001.23003,670,400
Mar 27, 20241.12001.21001.12001.20001.20002,534,400
Mar 26, 20241.13001.15001.11001.12001.12001,826,800
Mar 25, 20241.16001.18001.12001.13001.13001,766,400
Mar 22, 20241.19001.20001.15001.16001.16002,112,000
Mar 21, 20241.20001.25001.17001.21001.21002,351,400
Mar 20, 20241.10001.21001.09001.18001.18002,312,400
Mar 19, 20241.09001.18001.07001.11001.11002,988,500
Mar 18, 20241.16001.18001.09001.12001.12002,609,900
Mar 15, 20241.19001.29001.16001.18001.18008,535,500
Mar 14, 20241.24001.26001.19001.19001.19002,217,800
Mar 13, 20241.29001.35001.25001.27001.27002,178,100
Mar 12, 20241.31001.34001.24001.29001.29003,373,800
Mar 11, 20241.35001.37001.31001.32001.32001,726,300
Mar 08, 20241.32001.42001.31001.36001.36002,845,500
Mar 07, 20241.23001.28001.20001.26001.26002,416,900
Mar 06, 20241.24001.28001.20001.21001.21002,132,500
Mar 05, 20241.29001.33001.22001.23001.23003,083,600
Mar 04, 20241.40001.41001.29001.31001.31003,964,400
Mar 01, 20241.42001.50001.35001.41001.41003,537,600
Feb 29, 20241.56001.60001.36001.41001.41005,421,700
Feb 28, 20241.58001.80001.40001.48001.480011,925,800
Feb 27, 20241.36001.44001.35001.40001.40004,844,200
Feb 26, 20241.34001.41001.30001.33001.33003,655,000
Feb 23, 20241.44001.44001.32001.34001.34003,290,200
Feb 22, 20241.34001.43001.25001.35001.35005,125,300
Feb 21, 20241.22001.33001.19001.22001.22005,514,000
Feb 20, 20241.04001.27001.03001.20001.20005,860,500
Feb 16, 20241.04001.12001.02001.04001.04002,400,300
Feb 15, 20240.95001.10000.94001.03001.03004,106,200
Feb 14, 20240.87000.94000.85000.94000.94004,598,700
Feb 13, 20240.82000.87000.82000.87000.87001,125,800
Feb 12, 20240.82000.91000.82000.90000.90003,665,800
Feb 09, 20240.83000.85000.81000.84000.84001,683,900
Feb 08, 20240.83000.86000.82000.82000.82001,212,500
Feb 07, 20240.83000.85000.82000.84000.84001,609,700
Feb 06, 20240.80000.85000.80000.84000.84001,225,200
Feb 05, 20240.85000.85000.80000.80000.80002,214,700
Feb 02, 20240.86000.87000.83000.85000.85002,125,800
Feb 01, 20240.85000.88000.82000.87000.87002,552,900
Jan 31, 20240.84000.87000.81000.81000.81001,693,400
Jan 30, 20240.88000.89000.84000.84000.84001,680,200
Jan 29, 20240.86000.91000.84000.88000.88001,683,100
Jan 26, 20240.86000.89000.84000.86000.86001,717,500
Jan 25, 20240.84000.86000.82000.85000.85002,468,100
Jan 24, 20240.87000.89000.82000.84000.84001,661,100
Jan 23, 20240.83000.91000.82000.86000.86001,289,100
Jan 22, 20240.84000.89000.81000.82000.82002,665,600
Jan 19, 20240.82000.87000.81000.84000.84001,328,500
Jan 18, 20240.85000.88000.80000.81000.81001,970,100
Jan 17, 20240.81000.86000.81000.84000.8400855,800
Jan 16, 20240.85000.89000.81000.84000.84001,729,800
Jan 12, 20240.91000.97000.84000.85000.85002,965,600
Jan 11, 20240.90000.94000.88000.91000.91001,829,200
Jan 10, 20240.92000.96000.87000.91000.91002,123,100
Jan 09, 20240.91000.96000.90000.92000.92003,175,800
Jan 08, 20240.85000.93000.81000.91000.91005,217,700
Jan 05, 20240.82000.88000.81000.84000.84002,281,900
Jan 04, 20240.82000.84000.79000.81000.81001,395,200
Jan 03, 20240.88000.88000.81000.82000.82002,700,900
Jan 02, 20240.88000.93000.86000.87000.87002,622,200
Dec 29, 20230.90000.95000.87000.88000.88003,073,500
Dec 28, 20230.87000.90000.87000.90000.90001,623,500
Dec 27, 20230.88000.91000.83000.87000.87002,537,900
Dec 26, 20230.88000.90000.85000.87000.87001,796,200
Dec 22, 20230.88000.92000.86000.87000.87001,036,000
Dec 21, 20230.87000.89000.84000.88000.88002,261,600
Dec 20, 20230.90000.92000.84000.85000.85002,382,500
Dec 19, 20230.91000.95000.91000.92000.92001,604,000
Dec 18, 20230.95000.97000.90000.91000.91002,645,000
Dec 15, 20231.04001.05000.92000.95000.950010,198,100
Dec 14, 20230.97001.06000.96001.01001.01004,912,500
Dec 13, 20230.88000.97000.87000.95000.95003,466,500
Dec 12, 20230.89000.93000.87000.90000.90002,302,900
Dec 11, 20230.96000.97000.89000.89000.89003,306,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...