QVC, Inc. 6.375% Senior Secured (QVCD)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 03:27PM EDT
Time Period:
May 11, 2023 - May 11, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 10, 2024 | 12.61 | 12.61 | 11.94 | 12.36 | 12.36 | 9,700 |
| May 09, 2024 | 12.86 | 12.89 | 12.51 | 12.65 | 12.65 | 14,500 |
| May 08, 2024 | 13.31 | 13.31 | 12.86 | 12.93 | 12.93 | 18,000 |
| May 07, 2024 | 13.30 | 13.52 | 13.03 | 13.39 | 13.39 | 8,800 |
| May 06, 2024 | 13.02 | 13.30 | 13.00 | 13.30 | 13.30 | 10,100 |
| May 03, 2024 | 12.60 | 13.15 | 12.60 | 12.94 | 12.94 | 18,900 |
| May 02, 2024 | 12.50 | 12.73 | 12.50 | 12.50 | 12.50 | 16,500 |
| May 01, 2024 | 12.56 | 12.70 | 12.47 | 12.50 | 12.50 | 8,800 |
| Apr 30, 2024 | 12.47 | 12.80 | 12.47 | 12.70 | 12.70 | 25,300 |
| Apr 29, 2024 | 12.53 | 12.62 | 12.45 | 12.45 | 12.45 | 3,600 |
| Apr 26, 2024 | 12.42 | 12.58 | 12.35 | 12.48 | 12.48 | 2,900 |
| Apr 25, 2024 | 12.47 | 12.57 | 12.30 | 12.40 | 12.40 | 12,000 |
| Apr 24, 2024 | 12.60 | 12.72 | 12.50 | 12.50 | 12.50 | 3,800 |
| Apr 23, 2024 | 12.62 | 12.80 | 12.62 | 12.78 | 12.78 | 6,700 |
| Apr 22, 2024 | 12.58 | 12.58 | 12.36 | 12.56 | 12.56 | 7,400 |
| Apr 19, 2024 | 12.47 | 12.81 | 12.46 | 12.50 | 12.50 | 5,300 |
| Apr 18, 2024 | 12.22 | 12.60 | 12.22 | 12.45 | 12.45 | 15,500 |
| Apr 17, 2024 | 12.30 | 12.47 | 12.16 | 12.24 | 12.24 | 7,300 |
| Apr 16, 2024 | 12.11 | 12.24 | 12.04 | 12.16 | 12.16 | 17,300 |
| Apr 15, 2024 | 13.00 | 13.10 | 12.22 | 12.35 | 12.35 | 25,400 |
| Apr 12, 2024 | 13.45 | 13.45 | 13.04 | 13.04 | 13.04 | 18,700 |
| Apr 11, 2024 | 13.66 | 13.66 | 13.34 | 13.38 | 13.38 | 16,100 |
| Apr 10, 2024 | 13.88 | 13.88 | 13.21 | 13.66 | 13.66 | 27,800 |
| Apr 09, 2024 | 13.78 | 13.91 | 13.70 | 13.91 | 13.91 | 2,700 |
| Apr 08, 2024 | 13.85 | 13.95 | 13.65 | 13.72 | 13.72 | 12,300 |
| Apr 05, 2024 | 13.54 | 14.00 | 13.54 | 13.85 | 13.85 | 13,800 |
| Apr 04, 2024 | 14.39 | 14.49 | 13.79 | 13.79 | 13.79 | 38,900 |
| Apr 03, 2024 | 14.00 | 14.38 | 13.85 | 14.25 | 14.25 | 13,500 |
| Apr 02, 2024 | 14.12 | 14.12 | 13.50 | 13.98 | 13.98 | 41,100 |
| Apr 01, 2024 | 14.38 | 14.38 | 13.84 | 14.23 | 14.23 | 13,100 |
| Mar 28, 2024 | 14.96 | 15.00 | 14.03 | 14.34 | 14.34 | 10,900 |
| Mar 27, 2024 | 14.87 | 15.01 | 14.81 | 14.86 | 14.86 | 8,300 |
| Mar 26, 2024 | 15.13 | 15.13 | 14.72 | 14.87 | 14.87 | 6,700 |
| Mar 25, 2024 | 15.12 | 15.13 | 15.00 | 15.12 | 15.12 | 21,200 |
| Mar 22, 2024 | 15.00 | 15.20 | 14.84 | 15.12 | 15.12 | 121,600 |
| Mar 21, 2024 | 14.84 | 14.99 | 14.77 | 14.97 | 14.97 | 26,200 |
| Mar 20, 2024 | 14.45 | 14.72 | 14.45 | 14.69 | 14.69 | 40,400 |
| Mar 19, 2024 | 14.35 | 14.49 | 14.35 | 14.45 | 14.45 | 15,500 |
| Mar 18, 2024 | 14.24 | 14.40 | 14.24 | 14.35 | 14.35 | 24,700 |
| Mar 15, 2024 | 13.95 | 14.11 | 13.90 | 14.10 | 14.10 | 11,200 |
| Mar 14, 2024 | 14.15 | 14.15 | 13.80 | 13.85 | 13.85 | 9,100 |
| Mar 13, 2024 | 13.98 | 14.36 | 13.90 | 14.33 | 14.33 | 37,400 |
| Mar 12, 2024 | 13.80 | 13.90 | 13.60 | 13.90 | 13.90 | 25,400 |
| Mar 11, 2024 | 13.70 | 13.96 | 13.65 | 13.80 | 13.80 | 20,000 |
| Mar 08, 2024 | 13.56 | 13.88 | 13.55 | 13.73 | 13.73 | 12,400 |
| Mar 07, 2024 | 13.46 | 13.77 | 13.46 | 13.56 | 13.56 | 8,400 |
| Mar 06, 2024 | 13.92 | 14.02 | 12.79 | 13.25 | 13.25 | 58,500 |
| Mar 05, 2024 | 14.13 | 14.15 | 13.82 | 13.90 | 13.90 | 26,600 |
| Mar 04, 2024 | 14.64 | 14.64 | 13.90 | 14.16 | 14.16 | 17,400 |
| Mar 01, 2024 | 14.70 | 14.70 | 14.40 | 14.60 | 14.60 | 27,800 |
| Feb 29, 2024 | 14.35 | 14.70 | 14.26 | 14.70 | 14.70 | 34,600 |
| Feb 29, 2024 | 0.398 Dividend | |||||
| Feb 28, 2024 | 13.65 | 14.72 | 13.65 | 14.56 | 14.16 | 66,400 |
| Feb 27, 2024 | 13.60 | 13.79 | 13.42 | 13.42 | 13.05 | 16,600 |
| Feb 26, 2024 | 13.61 | 13.87 | 13.60 | 13.62 | 13.25 | 17,900 |
| Feb 23, 2024 | 13.27 | 13.87 | 13.23 | 13.62 | 13.25 | 43,000 |
| Feb 22, 2024 | 12.98 | 13.30 | 12.98 | 13.25 | 12.89 | 18,400 |
| Feb 21, 2024 | 12.80 | 13.19 | 12.80 | 12.85 | 12.50 | 15,000 |
| Feb 20, 2024 | 12.55 | 13.07 | 12.55 | 12.94 | 12.59 | 17,700 |
| Feb 16, 2024 | 12.65 | 12.69 | 12.50 | 12.53 | 12.19 | 5,200 |
| Feb 15, 2024 | 12.40 | 12.55 | 12.31 | 12.52 | 12.18 | 23,700 |
| Feb 14, 2024 | 12.26 | 12.48 | 12.25 | 12.25 | 11.92 | 8,400 |
| Feb 13, 2024 | 12.64 | 12.84 | 12.21 | 12.21 | 11.88 | 23,500 |
| Feb 12, 2024 | 12.84 | 12.84 | 12.58 | 12.78 | 12.43 | 14,700 |
| Feb 09, 2024 | 12.72 | 12.85 | 12.72 | 12.72 | 12.37 | 6,700 |
| Feb 08, 2024 | 12.11 | 12.61 | 12.10 | 12.54 | 12.20 | 22,600 |
| Feb 07, 2024 | 12.38 | 12.40 | 12.15 | 12.34 | 12.00 | 6,500 |
| Feb 06, 2024 | 12.42 | 12.46 | 12.30 | 12.44 | 12.10 | 16,100 |
| Feb 05, 2024 | 12.22 | 12.34 | 12.02 | 12.26 | 11.92 | 9,800 |
| Feb 02, 2024 | 12.40 | 12.40 | 12.18 | 12.27 | 11.93 | 17,900 |
| Feb 01, 2024 | 12.10 | 12.32 | 12.10 | 12.32 | 11.98 | 7,200 |
| Jan 31, 2024 | 12.21 | 12.21 | 11.96 | 12.01 | 11.68 | 7,900 |
| Jan 30, 2024 | 12.35 | 12.46 | 12.13 | 12.21 | 11.88 | 15,000 |
| Jan 29, 2024 | 12.25 | 12.25 | 12.15 | 12.19 | 11.86 | 5,900 |
| Jan 26, 2024 | 12.30 | 12.30 | 12.00 | 12.14 | 11.81 | 16,500 |
| Jan 25, 2024 | 11.95 | 12.26 | 11.95 | 12.26 | 11.92 | 16,000 |
| Jan 24, 2024 | 11.91 | 12.17 | 11.87 | 12.05 | 11.72 | 12,500 |
| Jan 23, 2024 | 11.65 | 11.95 | 11.56 | 11.92 | 11.59 | 18,800 |
| Jan 22, 2024 | 11.70 | 11.81 | 11.61 | 11.74 | 11.42 | 16,100 |
| Jan 19, 2024 | 11.19 | 11.63 | 11.00 | 11.53 | 11.21 | 18,000 |
| Jan 18, 2024 | 11.45 | 11.57 | 10.88 | 11.19 | 10.88 | 24,200 |
| Jan 17, 2024 | 11.76 | 11.81 | 11.50 | 11.53 | 11.21 | 6,000 |
| Jan 16, 2024 | 11.90 | 12.00 | 11.65 | 11.76 | 11.44 | 4,700 |
| Jan 12, 2024 | 12.00 | 12.13 | 11.85 | 11.96 | 11.63 | 7,800 |
| Jan 11, 2024 | 12.01 | 12.23 | 11.80 | 12.00 | 11.67 | 13,000 |
| Jan 10, 2024 | 12.11 | 12.49 | 11.85 | 11.96 | 11.63 | 116,600 |
| Jan 09, 2024 | 11.35 | 12.07 | 11.31 | 12.01 | 11.68 | 36,200 |
| Jan 08, 2024 | 10.70 | 11.54 | 10.66 | 11.47 | 11.16 | 31,400 |
| Jan 05, 2024 | 10.64 | 10.92 | 10.51 | 10.71 | 10.42 | 35,000 |
| Jan 04, 2024 | 10.51 | 10.96 | 10.51 | 10.79 | 10.50 | 12,100 |
| Jan 03, 2024 | 10.82 | 10.94 | 10.73 | 10.73 | 10.44 | 30,800 |
| Jan 02, 2024 | 11.08 | 11.23 | 10.77 | 10.98 | 10.68 | 14,000 |
| Dec 29, 2023 | 10.90 | 11.50 | 10.90 | 11.04 | 10.74 | 33,300 |
| Dec 28, 2023 | 11.16 | 11.33 | 10.96 | 11.01 | 10.71 | 65,500 |
| Dec 27, 2023 | 11.24 | 11.28 | 11.08 | 11.08 | 10.78 | 28,800 |
| Dec 26, 2023 | 11.10 | 11.28 | 11.03 | 11.10 | 10.80 | 18,100 |
| Dec 22, 2023 | 11.02 | 11.29 | 11.02 | 11.04 | 10.74 | 17,500 |
| Dec 21, 2023 | 11.20 | 11.30 | 11.00 | 11.06 | 10.76 | 37,700 |
| Dec 20, 2023 | 11.13 | 11.40 | 11.10 | 11.10 | 10.80 | 50,100 |
| Dec 19, 2023 | 11.38 | 11.40 | 11.19 | 11.33 | 11.02 | 43,700 |
| *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.