Quantcast

QVC, Inc. 6.375% Senior Secured Notes due 2067 Historical Stock Prices

QVCD 
$23.88
*  
0.24
1.02%
Get QVCD Alerts
*Delayed - data as of Mar. 19, 2019  -  Find a broker to begin trading QVCD now
Exchange:NYSE
Industry: Consumer Services
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 18-DEC-2018 TO 18-MAR-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 23.67 23.88 23.62 23.88 39,289
03/18/2019 23.79 23.79 23.58 23.64 28,486
03/15/2019 23.89 23.9399 23.71 23.715 27,077
03/14/2019 23.97 23.97 23.76 23.82 29,817
03/13/2019 23.89 23.94 23.7301 23.94 50,913
03/12/2019 23.78 23.95 23.7321 23.83 40,840
03/11/2019 24 24 23.75 23.84 28,863
03/08/2019 24 24.03 23.81 24 25,940
03/07/2019 23.85 24.0404 23.8 23.95 27,817
03/06/2019 24.05 24.13 23.92 23.98 36,139
03/05/2019 24.1 24.1 23.96 24.06 38,117
03/04/2019 24.17 24.2 23.8 24.1 27,096
03/01/2019 24.13 24.23 23.9 23.96 53,060
02/28/2019 23.74 24.18 23.6 24.13 117,089
02/27/2019 23.92 24.13 23.78 24.13 61,338
02/26/2019 23.99 24.15 23.9702 23.98 24,839
02/25/2019 24.32 24.4 24 24 45,887
02/22/2019 24.25 24.4 24.122 24.32 29,118
02/21/2019 24.13 24.24 23.95 24.1996 34,106
02/20/2019 23.9372 24.14 23.9372 24.13 31,997
02/19/2019 23.95 24 23.88 23.96 36,231
02/15/2019 23.82 23.99 23.7733 23.93 30,818
02/14/2019 23.65 23.98 23.5363 23.84 41,759
02/13/2019 23.5 23.68 23.48 23.68 43,049
02/12/2019 23.3 23.5 23.3 23.5 42,311
02/11/2019 23.061 23.34 23.061 23.3 18,266
02/08/2019 23.16 23.3521 22.98 23.1375 48,437
02/07/2019 23.51 23.53 23.05 23.16 47,361
02/06/2019 23.45 23.551 23.4 23.5 31,769
02/05/2019 23.23 23.48 23.1383 23.41 34,793
02/04/2019 22.96 23.223 22.909 23.22 26,299
02/01/2019 22.79 22.97 22.7101 22.97 42,594
01/31/2019 22.68 23.0144 22.52 22.8 126,111
01/30/2019 22.4 22.681 22.4 22.65 48,316
01/29/2019 22.44 22.6599 22.365 22.47 42,879
01/28/2019 22.16 22.45 22.085 22.41 43,926
01/25/2019 22.1999 22.1999 22.08 22.16 23,063
01/24/2019 22.2 22.3399 22 22.1 71,526
01/23/2019 22.3 22.3 22.17 22.23 47,118
01/22/2019 22.6699 22.6699 22.15 22.4699 44,542
01/18/2019 22.52 22.69 22.5164 22.69 51,090
01/17/2019 22.58 22.63 22.5 22.55 25,256
01/16/2019 22.55 22.64 22.4501 22.64 51,064
01/15/2019 22.74 22.7499 22.332 22.64 51,462
01/14/2019 22.28 22.805 22.28 22.75 47,735
01/11/2019 22.38 22.43 22.3284 22.43 14,445
01/10/2019 22.32 22.4 22.2 22.38 27,613
01/09/2019 22.37 22.37 22.2726 22.35 17,427
01/08/2019 22.43 22.43 22.2214 22.38 36,060
01/07/2019 22.49 22.73 22.31 22.43 34,867
01/04/2019 21.95 22.42 21.95 22.41 17,053
01/03/2019 21.31 21.97 21.31 21.95 21,618
01/02/2019 21 21.6 20.96 21.6 38,698
12/31/2018 21.14 21.22 20.62 21 79,955
12/28/2018 20.09 21.3899 19.9602 21.12 90,714
12/27/2018 20.35 20.4535 19.8 19.93 82,089
12/26/2018 20.81 20.859 20.2 20.33 115,271
12/24/2018 21.19 21.19 20.82 21 18,495
12/21/2018 21.03 21.25 20.64 21.19 55,111
12/20/2018 21.29 21.29 20.0601 21.11 64,488
12/19/2018 21.5 21.5 21.25 21.27 36,186
12/18/2018 21.59 21.59 21.41 21.56 35,278
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?

Smart Portfolio