5 DAY PERFORMANCE
-21.19%
1 MONTH PERFORMANCE
-8.32%
3 MONTH PERFORMANCE
+7.80%
6 MONTH PERFORMANCE
-10.79%
YEAR-TO-DATE PERFORMANCE
+14.04%
1 YEAR PERFORMANCE
-0.43%
QVC Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/04/2026 | $11.41 | $11.66 (2.19%) | $11.68 | $11.41 | 662.30 K | $0 |
| 05/01/2026 | $11.85 | $11.75 (-0.84%) | $11.85 | $11.65 | 53.40 K | $0 |
| 04/30/2026 | $11.60 | $11.85 (2.16%) | $11.85 | $11.00 | 93.10 K | $0 |
| 04/29/2026 | $11.69 | $11.65 (-0.34%) | $11.69 | $10.90 | 506.30 K | $0 |
| 04/28/2026 | $11.65 | $11.71 (0.52%) | $11.75 | $11.65 | 171.00 K | $0 |
| 04/27/2026 | $11.55 | $11.65 (0.87%) | $11.70 | $11.40 | 326.40 K | $0 |
| 04/24/2026 | $11.56 | $11.62 (0.52%) | $11.70 | $11.56 | 93.80 K | $0 |
| 04/23/2026 | $11.66 | $11.70 (0.34%) | $11.80 | $11.60 | 193.70 K | $0 |
| 04/22/2026 | $11.30 | $11.80 (4.42%) | $11.80 | $11.30 | 242.70 K | $0 |
| 04/21/2026 | $10.98 | $11.55 (5.19%) | $11.90 | $10.97 | 1.31 M | $0 |
| 04/20/2026 | $9.99 | $11.11 (11.21%) | $11.30 | $9.90 | 1.81 M | $0 |
| 04/17/2026 | $10.10 | $10.10 (0%) | $10.10 | $10.10 | 0 | $0 |
| 04/16/2026 | $10.10 | $10.10 (0%) | $10.10 | $10.10 | 8.52 K | $0 |
| 04/15/2026 | $10.02 | $10.10 (0.8%) | $10.14 | $9.90 | 8.50 K | $0 |
| 04/14/2026 | $10.06 | $10.12 (0.6%) | $10.12 | $10.06 | 3.90 K | $0 |
| 04/13/2026 | $10.05 | $10.09 (0.4%) | $10.49 | $9.96 | 9.90 K | $0 |
| 04/10/2026 | $10.10 | $10.15 (0.5%) | $10.15 | $10.00 | 6.20 K | $0 |
| 04/09/2026 | $10.21 | $10.15 (-0.59%) | $10.25 | $10.02 | 10.10 K | $0 |
| 04/08/2026 | $10.10 | $10.25 (1.49%) | $10.30 | $10.10 | 9.10 K | $0 |
| 04/07/2026 | $10.05 | $10.15 (1%) | $10.15 | $10.00 | 8.70 K | $0 |
| 04/06/2026 | $10.10 | $10.10 (0%) | $10.14 | $9.98 | 17.80 K | $0 |
| 04/02/2026 | $10.30 | $10.08 (-2.14%) | $10.30 | $10.00 | 33.50 K | $0 |
| 04/01/2026 | $10.40 | $10.37 (-0.29%) | $10.45 | $9.76 | 13.30 K | $0 |
| 03/31/2026 | $10.34 | $10.50 (1.55%) | $10.50 | $10.08 | 141.80 K | $0 |
| 03/30/2026 | $10.36 | $10.35 (-0.1%) | $10.39 | $10.26 | 31.20 K | $0 |
| 03/27/2026 | $10.40 | $10.40 (0%) | $10.40 | $10.23 | 13.10 K | $0 |
| 03/26/2026 | $10.30 | $10.47 (1.65%) | $10.49 | $10.12 | 41.40 K | $0 |
| 03/25/2026 | $10.30 | $10.37 (0.68%) | $10.37 | $10.25 | 46.00 K | $0 |
| 03/24/2026 | $10.40 | $10.39 (-0.1%) | $10.40 | $10.00 | 23.10 K | $0 |
| 03/23/2026 | $10.50 | $10.38 (-1.14%) | $10.53 | $10.20 | 15.00 K | $0 |
| 03/20/2026 | $10.55 | $10.50 (-0.47%) | $10.55 | $10.21 | 19.90 K | $0 |
| 03/19/2026 | $10.60 | $10.56 (-0.38%) | $10.60 | $10.35 | 25.20 K | $0 |
| 03/18/2026 | $10.60 | $10.59 (-0.09%) | $10.62 | $10.57 | 34.30 K | $0 |
| 03/17/2026 | $10.55 | $10.59 (0.38%) | $10.65 | $10.50 | 38.70 K | $0 |
| 03/16/2026 | $10.60 | $10.60 (0%) | $10.61 | $10.48 | 21.00 K | $0 |
| 03/13/2026 | $10.54 | $10.60 (0.57%) | $10.72 | $10.52 | 20.50 K | $0 |
| 03/12/2026 | $10.20 | $10.49 (2.84%) | $10.50 | $10.20 | 57.80 K | $0 |
| 03/11/2026 | $9.74 | $10.22 (4.93%) | $10.25 | $9.74 | 54.20 K | $0 |
| 03/10/2026 | $9.26 | $9.74 (5.18%) | $9.77 | $9.26 | 51.30 K | $0 |
| 03/09/2026 | $8.95 | $9.26 (3.46%) | $9.30 | $8.95 | 19.00 K | $0 |
| 03/06/2026 | $9.00 | $9.04 (0.44%) | $9.10 | $9.00 | 11.50 K | $0 |
| 03/05/2026 | $9.00 | $9.07 (0.78%) | $9.12 | $9.00 | 36.70 K | $0 |
| 03/04/2026 | $8.95 | $9.04 (1.01%) | $9.10 | $8.95 | 87.60 K | $0 |
| 03/03/2026 | $8.80 | $8.99 (2.16%) | $9.06 | $8.80 | 59.70 K | $0 |
| 03/02/2026 | $8.90 | $8.99 (1.01%) | $9.02 | $8.46 | 97.10 K | $0 |
| 02/27/2026 | $8.24 | $9.10 (10.44%) | $9.10 | $8.24 | 71.00 K | $0 |
| 02/26/2026 | $8.58 | $9.04 (5.36%) | $9.04 | $8.58 | 164.00 K | $0 |
| 02/25/2026 | $8.41 | $8.72 (3.69%) | $8.89 | $8.40 | 42.40 K | $0 |
| 02/24/2026 | $8.42 | $8.49 (0.83%) | $8.55 | $8.42 | 56.00 K | $0 |
| 02/23/2026 | $8.50 | $8.50 (0%) | $8.50 | $8.48 | 47.20 K | $0 |
| 02/20/2026 | $8.50 | $8.50 (0%) | $8.55 | $8.41 | 42.00 K | $0 |
| 02/19/2026 | $8.39 | $8.49 (1.19%) | $8.50 | $8.39 | 56.30 K | $0 |
| 02/18/2026 | $8.37 | $8.50 (1.55%) | $8.53 | $8.33 | 278.50 K | $0 |
| 02/17/2026 | $8.32 | $8.50 (2.16%) | $8.52 | $8.15 | 200.80 K | $0 |
| 02/13/2026 | $8.30 | $8.49 (2.29%) | $8.50 | $8.15 | 392.80 K | $0 |
| 02/12/2026 | $8.53 | $8.33 (-2.34%) | $8.53 | $8.25 | 66.50 K | $0 |
| 02/11/2026 | $8.25 | $8.55 (3.64%) | $8.80 | $7.90 | 446.10 K | $0 |
| 02/10/2026 | $8.33 | $8.96 (7.56%) | $9.50 | $6.01 | 228.20 K | $0 |
| 02/09/2026 | $8.60 | $8.53 (-0.81%) | $8.68 | $8.50 | 25.40 K | $0 |
| 02/06/2026 | $8.25 | $8.59 (4.12%) | $8.69 | $8.25 | 18.20 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.
