5 DAY PERFORMANCE
+11.62%
1 MONTH PERFORMANCE
+1.72%
3 MONTH PERFORMANCE
+3.42%
6 MONTH PERFORMANCE
-10.48%
YEAR-TO-DATE PERFORMANCE
+2.40%
1 YEAR PERFORMANCE
-10.86%
QVC, Inc. 6.375% Senior Secured Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $10.98 | $10.66 (-2.91%) | $11.09 | $10.61 | 31,106 | $0 |
| 03/11/2025 | $11.25 | $10.86 (-3.47%) | $11.25 | $10.85 | 21,000 | $0 |
| 03/10/2025 | $11.09 | $11.10 (0.09%) | $11.27 | $11.09 | 18,314 | $0 |
| 03/07/2025 | $11.16 | $11.10 (-0.54%) | $11.20 | $11.08 | 11,606 | $0 |
| 03/06/2025 | $11.15 | $11.16 (0.09%) | $11.54 | $10.98 | 54,700 | $0 |
| 03/05/2025 | $11.11 | $11.13 (0.18%) | $11.25 | $11.11 | 27,100 | $0 |
| 03/04/2025 | $11.50 | $11.11 (-3.39%) | $11.52 | $11.11 | 39,500 | $0 |
| 03/03/2025 | $12.00 | $11.58 (-3.5%) | $12.00 | $11.55 | 33,600 | $0 |
| 02/28/2025 | $12.11 | $12.00 (-0.91%) | $12.20 | $12.00 | 16,230 | $0 |
| 02/27/2025 | $12.60 | $12.55 (-0.4%) | $12.60 | $12.52 | 8,100 | $0 |
| 02/26/2025 | $12.55 | $12.49 (-0.48%) | $12.58 | $12.42 | 7,018 | $0 |
| 02/25/2025 | $12.50 | $12.46 (-0.32%) | $12.50 | $12.46 | 13,900 | $0 |
| 02/24/2025 | $12.54 | $12.47 (-0.56%) | $12.63 | $12.47 | 15,341 | $0 |
| 02/21/2025 | $12.30 | $12.44 (1.14%) | $12.53 | $12.30 | 7,215 | $0 |
| 02/20/2025 | $12.47 | $12.40 (-0.56%) | $12.48 | $12.16 | 2,400 | $0 |
| 02/19/2025 | $12.25 | $12.38 (1.06%) | $12.50 | $12.23 | 8,600 | $0 |
| 02/18/2025 | $12.12 | $12.39 (2.23%) | $12.42 | $12.12 | 5,005 | $0 |
| 02/14/2025 | $12.30 | $12.32 (0.16%) | $12.35 | $12.24 | 5,216 | $0 |
| 02/13/2025 | $12.13 | $12.20 (0.58%) | $12.29 | $12.13 | 10,200 | $0 |
| 02/12/2025 | $12.13 | $12.18 (0.41%) | $12.29 | $12.13 | 9,500 | $0 |
| 02/11/2025 | $12.15 | $12.13 (-0.16%) | $12.27 | $12.13 | 5,800 | $0 |
| 02/10/2025 | $12.29 | $12.24 (-0.41%) | $12.29 | $12.10 | 12,200 | $0 |
| 02/07/2025 | $12.20 | $12.20 (0%) | $12.26 | $12.00 | 20,300 | $0 |
| 02/06/2025 | $12.37 | $12.22 (-1.21%) | $12.37 | $12.22 | 7,800 | $0 |
| 02/05/2025 | $12.27 | $12.34 (0.57%) | $12.43 | $12.22 | 8,600 | $0 |
| 02/04/2025 | $12.30 | $12.22 (-0.65%) | $12.40 | $12.17 | 11,913 | $0 |
| 02/03/2025 | $12.60 | $12.30 (-2.38%) | $12.60 | $12.28 | 11,205 | $0 |
| 01/31/2025 | $12.45 | $12.45 (0%) | $12.60 | $12.45 | 130,300 | $0 |
| 01/30/2025 | $12.59 | $12.45 (-1.11%) | $12.60 | $12.45 | 5,200 | $0 |
| 01/29/2025 | $12.61 | $12.45 (-1.27%) | $13.00 | $12.45 | 9,100 | $0 |
| 01/28/2025 | $12.46 | $12.62 (1.28%) | $12.62 | $12.45 | 21,543 | $0 |
| 01/27/2025 | $12.45 | $12.54 (0.72%) | $12.66 | $12.45 | 12,719 | $0 |
| 01/24/2025 | $12.55 | $12.45 (-0.8%) | $12.69 | $12.45 | 14,500 | $0 |
| 01/23/2025 | $12.45 | $12.55 (0.8%) | $12.55 | $12.45 | 3,928 | $0 |
| 01/22/2025 | $12.70 | $12.49 (-1.65%) | $12.70 | $12.45 | 9,900 | $0 |
| 01/21/2025 | $12.21 | $12.56 (2.87%) | $12.80 | $12.21 | 36,100 | $0 |
| 01/17/2025 | $12.06 | $12.05 (-0.08%) | $12.20 | $12.02 | 8,031 | $0 |
| 01/16/2025 | $12.10 | $12.01 (-0.74%) | $12.22 | $12.00 | 14,300 | $0 |
| 01/15/2025 | $12.01 | $12.05 (0.33%) | $12.10 | $11.96 | 9,408 | $0 |
| 01/14/2025 | $12.05 | $12.01 (-0.33%) | $12.05 | $11.90 | 7,600 | $0 |
| 01/13/2025 | $11.94 | $11.93 (-0.08%) | $12.03 | $11.88 | 16,929 | $0 |
| 01/10/2025 | $12.11 | $11.94 (-1.4%) | $12.12 | $11.91 | 12,700 | $0 |
| 01/08/2025 | $12.05 | $12.11 (0.5%) | $12.25 | $12.03 | 6,200 | $0 |
| 01/07/2025 | $12.51 | $12.15 (-2.88%) | $12.52 | $12.14 | 12,133 | $0 |
| 01/06/2025 | $12.44 | $12.39 (-0.4%) | $12.60 | $12.34 | 21,300 | $0 |
| 01/03/2025 | $12.33 | $12.50 (1.38%) | $12.50 | $12.32 | 7,900 | $0 |
| 01/02/2025 | $12.35 | $12.27 (-0.65%) | $12.41 | $12.20 | 15,417 | $0 |
| 12/31/2024 | $11.82 | $12.10 (2.37%) | $12.20 | $11.68 | 45,700 | $0 |
| 12/30/2024 | $11.68 | $11.87 (1.63%) | $11.97 | $11.60 | 21,203 | $0 |
| 12/27/2024 | $11.66 | $11.61 (-0.43%) | $11.69 | $11.55 | 25,800 | $0 |
| 12/26/2024 | $11.50 | $11.60 (0.87%) | $11.72 | $11.45 | 21,200 | $0 |
| 12/24/2024 | $11.52 | $11.43 (-0.78%) | $11.52 | $11.27 | 34,443 | $0 |
| 12/23/2024 | $11.50 | $11.52 (0.17%) | $11.79 | $11.50 | 19,800 | $0 |
| 12/20/2024 | $11.63 | $11.61 (-0.17%) | $11.80 | $11.54 | 17,847 | $0 |
| 12/19/2024 | $11.80 | $11.55 (-2.12%) | $11.90 | $11.45 | 46,212 | $0 |
| 12/18/2024 | $11.94 | $11.80 (-1.17%) | $12.10 | $11.80 | 31,300 | $0 |
| 12/17/2024 | $11.96 | $11.99 (0.25%) | $12.05 | $11.93 | 14,000 | $0 |
| 12/16/2024 | $11.96 | $11.98 (0.17%) | $12.08 | $11.80 | 22,000 | $0 |
| 12/13/2024 | $12.03 | $11.88 (-1.25%) | $12.03 | $11.84 | 32,343 | $0 |
| 12/12/2024 | $12.20 | $11.98 (-1.8%) | $12.20 | $11.98 | 21,522 | $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.
