Qurate Retail, Inc. (QRTEP)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
May 16, 2023 - May 16, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 16, 2024 | 49.79 | 50.48 | 49.38 | 50.25 | 50.25 | 36,300 |
| May 15, 2024 | 48.75 | 49.76 | 48.73 | 49.76 | 49.76 | 31,000 |
| May 14, 2024 | 49.88 | 50.74 | 48.55 | 48.56 | 48.56 | 54,200 |
| May 13, 2024 | 49.20 | 49.98 | 49.04 | 49.85 | 49.85 | 41,700 |
| May 10, 2024 | 49.25 | 49.47 | 47.80 | 49.00 | 49.00 | 35,300 |
| May 09, 2024 | 50.00 | 50.00 | 49.00 | 49.14 | 49.14 | 33,000 |
| May 08, 2024 | 50.45 | 51.20 | 47.97 | 49.67 | 49.67 | 62,800 |
| May 07, 2024 | 49.80 | 51.20 | 49.15 | 50.48 | 50.48 | 77,300 |
| May 06, 2024 | 49.12 | 49.50 | 48.44 | 49.43 | 49.43 | 26,600 |
| May 03, 2024 | 49.04 | 49.53 | 48.07 | 49.51 | 49.51 | 21,300 |
| May 02, 2024 | 47.20 | 48.68 | 47.20 | 48.29 | 48.29 | 14,800 |
| May 01, 2024 | 46.36 | 48.00 | 45.75 | 47.09 | 47.09 | 20,500 |
| Apr 30, 2024 | 46.47 | 47.00 | 45.85 | 46.17 | 46.17 | 22,100 |
| Apr 29, 2024 | 46.19 | 47.48 | 46.10 | 46.52 | 46.52 | 20,800 |
| Apr 26, 2024 | 46.46 | 47.71 | 45.57 | 46.08 | 46.08 | 14,100 |
| Apr 25, 2024 | 47.27 | 47.50 | 45.90 | 46.60 | 46.60 | 17,600 |
| Apr 24, 2024 | 47.25 | 47.97 | 47.11 | 47.75 | 47.75 | 18,200 |
| Apr 23, 2024 | 46.40 | 47.96 | 46.39 | 47.24 | 47.24 | 26,400 |
| Apr 22, 2024 | 47.28 | 47.28 | 45.59 | 46.52 | 46.52 | 33,500 |
| Apr 19, 2024 | 44.25 | 46.67 | 44.25 | 45.58 | 45.58 | 14,600 |
| Apr 18, 2024 | 41.99 | 45.18 | 41.34 | 44.52 | 44.52 | 52,400 |
| Apr 17, 2024 | 43.73 | 44.42 | 42.00 | 42.10 | 42.10 | 81,400 |
| Apr 16, 2024 | 45.07 | 45.38 | 43.00 | 44.26 | 44.26 | 60,600 |
| Apr 15, 2024 | 46.58 | 47.32 | 45.63 | 45.83 | 45.83 | 70,900 |
| Apr 12, 2024 | 46.62 | 47.44 | 46.25 | 46.94 | 46.94 | 44,700 |
| Apr 11, 2024 | 47.06 | 47.06 | 45.77 | 46.72 | 46.72 | 50,700 |
| Apr 10, 2024 | 47.90 | 48.50 | 45.46 | 47.35 | 47.35 | 98,000 |
| Apr 09, 2024 | 49.00 | 49.00 | 48.01 | 48.09 | 48.09 | 25,100 |
| Apr 08, 2024 | 49.14 | 49.25 | 48.37 | 48.85 | 48.85 | 23,100 |
| Apr 05, 2024 | 48.90 | 49.72 | 48.29 | 48.37 | 48.37 | 28,100 |
| Apr 04, 2024 | 49.42 | 49.80 | 48.79 | 48.80 | 48.80 | 33,100 |
| Apr 03, 2024 | 49.34 | 50.60 | 48.85 | 48.86 | 48.86 | 22,400 |
| Apr 02, 2024 | 49.70 | 49.90 | 48.85 | 48.94 | 48.94 | 28,100 |
| Apr 01, 2024 | 49.90 | 51.25 | 49.30 | 49.71 | 49.71 | 47,900 |
| Mar 28, 2024 | 49.10 | 49.96 | 48.71 | 49.72 | 49.72 | 99,100 |
| Mar 27, 2024 | 49.00 | 49.83 | 48.62 | 49.00 | 49.00 | 29,800 |
| Mar 26, 2024 | 48.41 | 48.89 | 48.29 | 48.84 | 48.84 | 23,100 |
| Mar 25, 2024 | 48.79 | 49.00 | 47.77 | 48.51 | 48.51 | 21,200 |
| Mar 22, 2024 | 48.79 | 48.79 | 48.10 | 48.47 | 48.47 | 13,000 |
| Mar 21, 2024 | 48.75 | 49.70 | 47.30 | 48.44 | 48.44 | 57,000 |
| Mar 20, 2024 | 48.74 | 49.02 | 48.28 | 48.75 | 48.75 | 33,100 |
| Mar 19, 2024 | 47.80 | 48.85 | 47.50 | 48.33 | 48.33 | 42,200 |
| Mar 18, 2024 | 48.72 | 49.10 | 45.88 | 48.14 | 48.14 | 109,300 |
| Mar 15, 2024 | 49.44 | 50.19 | 48.00 | 49.14 | 49.14 | 54,200 |
| Mar 14, 2024 | 48.43 | 48.58 | 47.90 | 48.24 | 48.24 | 26,300 |
| Mar 13, 2024 | 47.91 | 49.50 | 47.91 | 48.47 | 48.47 | 63,100 |
| Mar 12, 2024 | 50.12 | 50.41 | 48.60 | 49.63 | 49.63 | 41,700 |
| Mar 11, 2024 | 51.20 | 51.21 | 50.20 | 50.50 | 50.50 | 25,000 |
| Mar 08, 2024 | 51.12 | 51.80 | 51.03 | 51.60 | 51.60 | 21,900 |
| Mar 07, 2024 | 50.70 | 51.63 | 50.58 | 51.11 | 51.11 | 32,100 |
| Mar 06, 2024 | 50.25 | 52.00 | 49.05 | 50.90 | 50.90 | 74,300 |
| Mar 05, 2024 | 50.46 | 50.46 | 48.89 | 50.20 | 50.20 | 56,900 |
| Mar 04, 2024 | 51.90 | 52.15 | 50.05 | 50.62 | 50.62 | 64,300 |
| Mar 01, 2024 | 50.92 | 53.15 | 49.57 | 52.02 | 52.02 | 77,800 |
| Feb 29, 2024 | 50.50 | 52.00 | 50.00 | 50.92 | 50.92 | 104,100 |
| Feb 28, 2024 | 47.00 | 51.00 | 47.00 | 49.71 | 49.71 | 156,300 |
| Feb 28, 2024 | 2 Dividend | |||||
| Feb 27, 2024 | 46.88 | 47.59 | 46.17 | 46.65 | 44.65 | 103,000 |
| Feb 26, 2024 | 47.36 | 47.58 | 45.01 | 46.70 | 44.70 | 77,300 |
| Feb 23, 2024 | 47.79 | 48.20 | 46.43 | 46.86 | 44.85 | 68,300 |
| Feb 22, 2024 | 46.90 | 47.99 | 46.75 | 47.20 | 45.18 | 71,000 |
| Feb 21, 2024 | 44.00 | 47.18 | 43.57 | 46.44 | 44.45 | 79,000 |
| Feb 20, 2024 | 42.92 | 44.06 | 42.50 | 43.85 | 41.97 | 59,200 |
| Feb 16, 2024 | 41.67 | 42.50 | 41.48 | 42.50 | 40.68 | 34,900 |
| Feb 15, 2024 | 41.58 | 42.50 | 40.99 | 41.75 | 39.96 | 59,700 |
| Feb 14, 2024 | 41.00 | 42.00 | 40.51 | 41.00 | 39.24 | 39,800 |
| Feb 13, 2024 | 40.78 | 41.49 | 39.68 | 40.09 | 38.37 | 46,200 |
| Feb 12, 2024 | 40.49 | 41.92 | 40.22 | 41.00 | 39.24 | 73,900 |
| Feb 09, 2024 | 40.15 | 40.60 | 39.85 | 40.60 | 38.86 | 16,600 |
| Feb 08, 2024 | 40.40 | 40.40 | 39.87 | 40.00 | 38.29 | 32,800 |
| Feb 07, 2024 | 40.40 | 40.40 | 39.81 | 40.07 | 38.35 | 18,700 |
| Feb 06, 2024 | 40.63 | 40.63 | 39.57 | 40.09 | 38.37 | 28,900 |
| Feb 05, 2024 | 40.30 | 40.47 | 39.75 | 39.97 | 38.26 | 21,100 |
| Feb 02, 2024 | 40.13 | 40.30 | 39.87 | 40.15 | 38.43 | 21,500 |
| Feb 01, 2024 | 40.37 | 40.37 | 39.65 | 39.96 | 38.25 | 27,000 |
| Jan 31, 2024 | 40.00 | 40.23 | 39.56 | 39.56 | 37.86 | 29,500 |
| Jan 30, 2024 | 40.55 | 40.55 | 39.80 | 40.01 | 38.29 | 27,000 |
| Jan 29, 2024 | 40.50 | 40.90 | 39.00 | 40.10 | 38.38 | 40,500 |
| Jan 26, 2024 | 40.67 | 41.40 | 40.12 | 40.50 | 38.76 | 26,500 |
| Jan 25, 2024 | 41.18 | 41.25 | 40.00 | 40.22 | 38.50 | 34,500 |
| Jan 24, 2024 | 40.93 | 41.47 | 40.19 | 40.19 | 38.47 | 55,700 |
| Jan 23, 2024 | 39.08 | 40.90 | 39.08 | 40.52 | 38.78 | 36,400 |
| Jan 22, 2024 | 40.00 | 40.29 | 39.52 | 39.89 | 38.18 | 62,600 |
| Jan 19, 2024 | 38.57 | 40.00 | 37.34 | 39.84 | 38.13 | 44,700 |
| Jan 18, 2024 | 40.00 | 40.26 | 38.01 | 38.55 | 36.90 | 46,900 |
| Jan 17, 2024 | 39.18 | 40.40 | 38.85 | 39.77 | 38.06 | 17,300 |
| Jan 16, 2024 | 39.93 | 40.90 | 38.81 | 39.18 | 37.50 | 49,200 |
| Jan 12, 2024 | 41.19 | 41.85 | 39.50 | 40.10 | 38.38 | 49,900 |
| Jan 11, 2024 | 40.19 | 41.45 | 39.01 | 40.35 | 38.62 | 28,400 |
| Jan 10, 2024 | 41.25 | 41.28 | 38.75 | 39.51 | 37.82 | 90,700 |
| Jan 09, 2024 | 39.25 | 41.97 | 39.20 | 41.25 | 39.48 | 100,600 |
| Jan 08, 2024 | 36.38 | 39.35 | 35.02 | 39.25 | 37.57 | 84,100 |
| Jan 05, 2024 | 36.75 | 37.20 | 36.02 | 36.08 | 34.53 | 38,800 |
| Jan 04, 2024 | 36.28 | 36.94 | 35.88 | 36.76 | 35.18 | 28,100 |
| Jan 03, 2024 | 36.95 | 36.95 | 36.14 | 36.37 | 34.81 | 25,700 |
| Jan 02, 2024 | 36.16 | 37.29 | 35.96 | 36.95 | 35.37 | 22,100 |
| Dec 29, 2023 | 36.57 | 37.12 | 35.51 | 35.96 | 34.42 | 90,500 |
| Dec 28, 2023 | 38.11 | 38.42 | 36.50 | 36.57 | 35.00 | 58,100 |
| Dec 27, 2023 | 38.13 | 38.89 | 37.75 | 38.43 | 36.78 | 42,500 |
| Dec 26, 2023 | 38.38 | 38.71 | 37.15 | 38.42 | 36.77 | 65,600 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.