5 DAY PERFORMANCE
-21.14%
1 MONTH PERFORMANCE
-7.78%
3 MONTH PERFORMANCE
+7.81%
6 MONTH PERFORMANCE
-11.23%
YEAR-TO-DATE PERFORMANCE
+13.22%
1 YEAR PERFORMANCE
+0.22%
QVC Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/04/2026 | $11.60 | $11.65 (0.43%) | $11.67 | $11.50 | 142.10 K | $0 |
| 05/01/2026 | $11.40 | $11.73 (2.89%) | $11.79 | $11.40 | 105.90 K | $0 |
| 04/30/2026 | $11.65 | $11.90 (2.15%) | $11.90 | $11.61 | 222.80 K | $0 |
| 04/29/2026 | $11.61 | $11.65 (0.34%) | $11.68 | $11.61 | 671.70 K | $0 |
| 04/28/2026 | $11.61 | $11.73 (1.03%) | $11.75 | $11.61 | 291.30 K | $0 |
| 04/27/2026 | $11.50 | $11.70 (1.74%) | $11.70 | $11.50 | 303.00 K | $0 |
| 04/24/2026 | $11.57 | $11.60 (0.26%) | $11.65 | $11.57 | 228.90 K | $0 |
| 04/23/2026 | $11.55 | $11.65 (0.87%) | $11.70 | $11.50 | 1.27 M | $0 |
| 04/22/2026 | $11.40 | $11.75 (3.07%) | $11.89 | $11.40 | 1.62 M | $0 |
| 04/21/2026 | $10.97 | $11.50 (4.83%) | $11.60 | $10.96 | 3.16 M | $0 |
| 04/20/2026 | $9.85 | $11.06 (12.28%) | $11.56 | $9.85 | 2.66 M | $0 |
| 04/17/2026 | $10.10 | $10.10 (0%) | $10.10 | $10.10 | 8.79 K | $0 |
| 04/16/2026 | $10.10 | $10.10 (0%) | $10.10 | $10.10 | 8.79 K | $0 |
| 04/15/2026 | $10.07 | $10.10 (0.3%) | $10.15 | $10.06 | 8.80 K | $0 |
| 04/14/2026 | $10.09 | $10.06 (-0.3%) | $10.10 | $10.00 | 14.30 K | $0 |
| 04/13/2026 | $10.06 | $10.09 (0.3%) | $10.34 | $10.03 | 26.40 K | $0 |
| 04/10/2026 | $10.10 | $10.11 (0.1%) | $10.19 | $10.01 | 65.00 K | $0 |
| 04/09/2026 | $10.10 | $10.08 (-0.2%) | $10.17 | $10.04 | 270.00 K | $0 |
| 04/08/2026 | $10.18 | $10.19 (0.1%) | $10.28 | $10.10 | 28.30 K | $0 |
| 04/07/2026 | $10.00 | $10.15 (1.5%) | $10.20 | $10.00 | 48.80 K | $0 |
| 04/06/2026 | $10.00 | $10.03 (0.3%) | $10.10 | $9.98 | 245.90 K | $0 |
| 04/02/2026 | $10.20 | $10.03 (-1.67%) | $10.20 | $10.00 | 81.50 K | $0 |
| 04/01/2026 | $10.25 | $10.28 (0.29%) | $10.37 | $10.25 | 44.20 K | $0 |
| 03/31/2026 | $10.31 | $10.51 (1.94%) | $10.51 | $10.10 | 366.40 K | $0 |
| 03/30/2026 | $10.33 | $10.37 (0.39%) | $10.37 | $10.26 | 71.20 K | $0 |
| 03/27/2026 | $10.40 | $10.39 (-0.1%) | $10.43 | $10.10 | 30.30 K | $0 |
| 03/26/2026 | $10.30 | $10.44 (1.36%) | $10.45 | $10.25 | 61.80 K | $0 |
| 03/25/2026 | $10.32 | $10.39 (0.68%) | $10.39 | $10.08 | 63.50 K | $0 |
| 03/24/2026 | $10.40 | $10.41 (0.1%) | $10.41 | $10.20 | 44.40 K | $0 |
| 03/23/2026 | $10.46 | $10.42 (-0.38%) | $10.46 | $10.23 | 37.20 K | $0 |
| 03/20/2026 | $10.48 | $10.46 (-0.19%) | $10.55 | $9.99 | 52.50 K | $0 |
| 03/19/2026 | $10.60 | $10.55 (-0.47%) | $10.60 | $10.18 | 67.90 K | $0 |
| 03/18/2026 | $10.56 | $10.60 (0.38%) | $10.62 | $10.56 | 61.20 K | $0 |
| 03/17/2026 | $10.60 | $10.58 (-0.19%) | $10.65 | $10.50 | 46.90 K | $0 |
| 03/16/2026 | $10.60 | $10.61 (0.09%) | $10.65 | $10.48 | 262.50 K | $0 |
| 03/13/2026 | $10.51 | $10.60 (0.86%) | $10.70 | $10.49 | 71.90 K | $0 |
| 03/12/2026 | $10.30 | $10.49 (1.84%) | $10.53 | $10.30 | 78.60 K | $0 |
| 03/11/2026 | $9.73 | $10.27 (5.55%) | $10.27 | $9.73 | 64.90 K | $0 |
| 03/10/2026 | $9.26 | $9.69 (4.64%) | $9.78 | $9.12 | 77.60 K | $0 |
| 03/09/2026 | $8.93 | $9.26 (3.7%) | $9.27 | $8.93 | 81.50 K | $0 |
| 03/06/2026 | $9.03 | $9.04 (0.11%) | $9.10 | $9.01 | 25.50 K | $0 |
| 03/05/2026 | $9.04 | $9.07 (0.33%) | $9.11 | $9.01 | 73.40 K | $0 |
| 03/04/2026 | $8.97 | $9.03 (0.67%) | $9.10 | $8.97 | 35.30 K | $0 |
| 03/03/2026 | $8.80 | $9.01 (2.39%) | $9.02 | $8.80 | 126.10 K | $0 |
| 03/02/2026 | $8.80 | $9.00 (2.27%) | $9.05 | $8.66 | 138.80 K | $0 |
| 02/27/2026 | $8.55 | $8.97 (4.91%) | $9.04 | $8.55 | 326.80 K | $0 |
| 02/26/2026 | $8.56 | $9.04 (5.61%) | $9.07 | $8.56 | 168.90 K | $0 |
| 02/25/2026 | $8.40 | $8.75 (4.17%) | $8.90 | $8.40 | 186.20 K | $0 |
| 02/24/2026 | $8.42 | $8.45 (0.36%) | $8.50 | $8.40 | 144.30 K | $0 |
| 02/23/2026 | $8.41 | $8.50 (1.07%) | $8.51 | $8.37 | 386.10 K | $0 |
| 02/20/2026 | $8.42 | $8.47 (0.59%) | $8.50 | $8.42 | 48.80 K | $0 |
| 02/19/2026 | $8.33 | $8.49 (1.92%) | $8.50 | $8.33 | 100.40 K | $0 |
| 02/18/2026 | $8.34 | $8.49 (1.8%) | $8.52 | $8.34 | 234.40 K | $0 |
| 02/17/2026 | $8.32 | $8.50 (2.16%) | $8.52 | $8.18 | 338.30 K | $0 |
| 02/13/2026 | $8.21 | $8.49 (3.41%) | $8.50 | $8.14 | 797.40 K | $0 |
| 02/12/2026 | $8.49 | $8.24 (-2.94%) | $8.49 | $8.08 | 554.40 K | $0 |
| 02/11/2026 | $8.00 | $8.59 (7.37%) | $8.60 | $7.59 | 1.22 M | $0 |
| 02/10/2026 | $8.47 | $8.88 (4.84%) | $10.00 | $6.00 | 647.10 K | $0 |
| 02/09/2026 | $8.55 | $8.52 (-0.35%) | $8.55 | $8.43 | 18.30 K | $0 |
| 02/06/2026 | $8.10 | $8.58 (5.93%) | $8.60 | $8.03 | 47.40 K | $0 |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
