QLV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	74.19	74.30	74.07	74.19	74.19	0.25%	37,433
Apr 27, 2026	74.14	74.14	74.00	74.01	74.01	-0.03%	56,105
Apr 24, 2026	73.86	74.03	73.86	74.03	74.03	0.01%	5,021
Apr 23, 2026	73.97	74.07	73.56	74.02	74.02	0.33%	56,859
Apr 22, 2026	73.76	73.78	73.58	73.78	73.78	0.29%	108,375
Apr 21, 2026	73.94	73.95	73.57	73.57	73.57	-0.70%	9,936
Apr 20, 2026	74.30	74.50	74.08	74.08	74.08	-0.43%	1,819
Apr 17, 2026	74.27	74.48	74.27	74.40	74.40	0.71%	9,962
Apr 16, 2026	73.69	73.89	73.69	73.88	73.88	0.33%	8,787
Apr 15, 2026	73.45	73.72	73.42	73.64	73.64	0.48%	8,879
Apr 14, 2026	72.93	73.31	72.83	73.29	73.29	0.50%	6,646
Apr 13, 2026	72.52	72.92	72.43	72.92	72.92	0.43%	10,786
Apr 10, 2026	73.32	73.32	72.57	72.61	72.61	-0.96%	7,682
Apr 9, 2026	73.11	73.42	73.08	73.32	73.32	0.13%	3,116
Apr 8, 2026	73.09	73.23	73.09	73.23	73.23	1.16%	336
Apr 7, 2026	72.33	72.39	72.17	72.39	72.39	-0.23%	6,533
Apr 6, 2026	72.42	72.56	72.41	72.56	72.56	0.32%	1,787
Apr 2, 2026	71.83	72.32	71.80	72.32	72.32	0.40%	10,208
Apr 1, 2026	72.06	72.11	71.90	72.03	72.03	0.19%	4,563
Mar 31, 2026	71.40	71.89	71.25	71.89	71.89	1.54%	9,297
Mar 30, 2026	70.94	71.19	70.79	70.80	70.80	0.49%	3,155
Mar 27, 2026	70.87	71.08	70.46	70.46	70.46	-1.07%	2,472
Mar 26, 2026	71.69	71.74	71.19	71.22	71.22	-0.39%	109,534
Mar 25, 2026	71.82	71.87	71.43	71.50	71.50	0.35%	101,153
Mar 24, 2026	71.47	71.57	71.24	71.25	71.25	-0.20%	32,769
Mar 23, 2026	71.72	71.89	71.39	71.40	71.40	0.63%	26,689
Mar 20, 2026	71.40	71.48	70.85	70.95	70.95	-1.50%	25,057
Mar 19, 2026	71.95	72.23	71.79	72.03	71.80	-0.33%	112,750
Mar 18, 2026	73.13	73.13	72.27	72.27	72.04	-1.57%	27,471
Mar 17, 2026	73.87	73.87	73.41	73.42	73.19	-0.22%	15,823
Mar 16, 2026	73.66	73.72	73.52	73.58	73.35	0.59%	20,748
Mar 13, 2026	73.90	73.90	73.09	73.15	72.92	-0.37%	24,488
Mar 12, 2026	73.45	73.77	73.40	73.42	73.19	-0.55%	11,928
Mar 11, 2026	73.81	73.82	73.66	73.82	73.59	-0.35%	3,576
Mar 10, 2026	74.07	74.62	74.03	74.08	73.85	-0.40%	18,279
Mar 9, 2026	73.91	74.38	73.65	74.38	74.14	0.13%	13,975
Mar 6, 2026	74.13	74.32	73.94	74.28	74.04	-0.31%	5,657
Mar 5, 2026	74.68	74.68	74.11	74.51	74.27	-0.73%	8,359
Mar 4, 2026	74.90	75.17	74.54	75.06	74.82	0.16%	3,687
Mar 3, 2026	74.14	75.11	74.14	74.94	74.70	-0.54%	6,254
Mar 2, 2026	75.12	75.54	75.12	75.35	75.11	0.39%	5,328
Feb 27, 2026	74.54	75.06	74.54	75.06	74.82	0.44%	5,904
Feb 26, 2026	74.80	74.80	74.45	74.73	74.49	-0.15%	9,453
Feb 25, 2026	74.75	74.84	74.58	74.84	74.60	0.29%	1,294
Feb 24, 2026	74.22	74.62	74.21	74.62	74.38	0.47%	6,535
Feb 23, 2026	74.41	74.53	74.19	74.27	74.03	-0.21%	3,680
Feb 20, 2026	74.20	74.43	74.17	74.43	74.19	0.26%	2,640
Feb 19, 2026	74.36	74.43	74.09	74.24	74.00	-0.01%	7,240
Feb 18, 2026	74.26	74.31	74.12	74.24	74.00	0.20%	6,136
Feb 17, 2026	74.11	74.24	73.75	74.09	73.85	-0.06%	5,181
Feb 13, 2026	74.40	74.54	74.02	74.14	73.90	0.20%	10,799
Feb 12, 2026	74.81	74.90	73.99	73.99	73.76	-1.07%	4,350
Feb 11, 2026	74.80	74.88	74.78	74.79	74.55	0.17%	3,660
Feb 10, 2026	74.82	74.88	74.61	74.66	74.42	0.05%	6,260
Feb 9, 2026	74.59	74.67	74.55	74.62	74.38	-0.07%	6,669
Feb 6, 2026	74.54	74.68	74.49	74.68	74.44	1.16%	5,684
Feb 5, 2026	74.03	74.05	73.70	73.82	73.59	-0.41%	41,942
Feb 4, 2026	73.95	74.25	73.95	74.13	73.89	0.59%	7,324
Feb 3, 2026	73.81	73.88	73.54	73.69	73.46	-0.21%	9,242
Feb 2, 2026	73.42	73.88	73.42	73.85	73.61	0.42%	10,340
Jan 30, 2026	73.19	73.53	73.07	73.53	73.30	-0.04%	8,507
Jan 29, 2026	73.21	73.56	73.09	73.56	73.33	-0.20%	16,955
Jan 28, 2026	73.71	73.71	73.56	73.71	73.48	0.17%	2,119
Jan 27, 2026	73.58	73.59	73.56	73.58	73.35	0.13%	3,886
Jan 26, 2026	73.54	73.55	73.43	73.49	73.26	0.53%	5,694
Jan 23, 2026	73.07	73.11	73.01	73.11	72.87	0.24%	1,145
Jan 22, 2026	72.99	73.09	72.81	72.93	72.70	0.44%	10,213
Jan 21, 2026	72.41	72.62	72.18	72.61	72.38	0.81%	3,900
Jan 20, 2026	72.30	72.45	72.03	72.03	71.80	-1.10%	8,471
Jan 16, 2026	72.75	72.92	72.75	72.83	72.60	0.02%	2,904
Jan 15, 2026	72.91	72.98	72.81	72.82	72.59	-0.02%	11,682
Jan 14, 2026	72.60	72.83	72.50	72.83	72.60	0.39%	3,219
Jan 13, 2026	72.59	72.59	72.41	72.54	72.31	-0.33%	2,111
Jan 12, 2026	72.63	72.78	72.62	72.78	72.55	0.27%	6,635
Jan 9, 2026	72.55	72.76	72.53	72.59	72.35	0.13%	39,186
Jan 8, 2026	72.43	72.63	72.43	72.49	72.26	0.35%	3,826
Jan 7, 2026	72.55	72.55	72.24	72.24	72.01	-0.07%	6,673
Jan 6, 2026	72.11	72.30	72.11	72.29	72.06	0.48%	3,640
Jan 5, 2026	71.84	71.99	71.78	71.95	71.72	0.29%	8,910
Jan 2, 2026	71.79	71.83	71.55	71.74	71.51	-0.43%	4,378
Dec 31, 2025	72.47	72.47	72.03	72.05	71.82	-0.67%	6,704
Dec 30, 2025	72.43	72.60	72.43	72.54	72.31	-0.05%	19,266
Dec 29, 2025	72.56	72.64	72.55	72.57	72.34	-0.23%	4,544
Dec 26, 2025	72.86	72.86	72.67	72.74	72.51	-0.02%	3,519
Dec 24, 2025	72.71	72.76	72.68	72.76	72.53	0.37%	2,479
Dec 23, 2025	72.11	72.53	72.11	72.49	72.26	0.32%	38,873
Dec 22, 2025	72.14	72.31	72.14	72.26	72.03	0.48%	47,333
Dec 19, 2025	71.79	72.06	71.74	71.92	71.69	-0.15%	66,263
Dec 18, 2025	72.31	72.31	72.00	72.03	71.45	0.14%	3,196
Dec 17, 2025	72.10	72.10	71.86	71.93	71.35	-0.12%	11,704
Dec 16, 2025	72.06	72.11	71.81	72.02	71.44	-0.56%	9,870
Dec 15, 2025	72.52	72.52	72.29	72.43	71.84	0.07%	1,376
Dec 12, 2025	72.55	72.57	72.32	72.38	71.79	-0.24%	82,191
Dec 11, 2025	72.06	72.60	72.06	72.55	71.96	0.68%	76,562
Dec 10, 2025	71.94	72.11	71.84	72.06	71.48	0.11%	3,399
Dec 9, 2025	72.16	72.16	71.98	71.98	71.40	-0.03%	4,482
Dec 8, 2025	72.35	72.35	71.99	72.00	71.42	-0.60%	2,834
Dec 5, 2025	72.57	72.62	72.36	72.44	71.85	0.02%	4,041
Dec 4, 2025	72.44	72.49	72.36	72.42	71.83	-0.08%	2,141
Dec 3, 2025	72.43	72.53	72.41	72.48	71.89	0.09%	1,794