Skip to main content
QVC, Inc. (QVCC)
NYSE: QVCC · Real-Time Price · USD · Preferred Stock
9.25
+0.21 (2.32%)
Mar 9, 2026, 3:00 PM EDT - Market open

QVC, Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20268.939.178.939.17-1.40%15,295
Mar 6, 20269.039.109.019.049.04-0.39%25,489
Mar 5, 20269.049.119.019.089.080.50%73,425
Mar 4, 20268.979.108.979.039.030.28%35,340
Mar 3, 20268.809.028.809.019.010.06%126,056
Mar 2, 20268.809.058.669.009.000.33%138,771
Feb 27, 20268.559.048.558.978.97-0.77%326,785
Feb 26, 20268.569.078.569.048.653.31%168,882
Feb 25, 20268.408.908.408.758.373.55%186,228
Feb 24, 20268.428.508.408.458.08-0.62%144,279
Feb 23, 20268.418.518.378.508.140.39%386,141
Feb 20, 20268.428.508.428.478.10-0.24%48,791
Feb 19, 20268.338.508.338.498.12-100,364
Feb 18, 20268.348.528.348.498.12-0.12%234,381
Feb 17, 20268.328.528.188.508.130.12%338,318
Feb 13, 20268.218.508.148.498.123.03%797,375
Feb 12, 20268.498.498.088.247.88-4.07%554,439
Feb 11, 20268.008.607.598.598.22-3.27%1,223,184
Feb 10, 20268.4710.006.008.888.504.25%647,123
Feb 9, 20268.558.558.438.528.15-0.72%18,254
Feb 6, 20268.108.608.038.588.215.93%47,415
Feb 5, 20268.158.257.948.107.75-1.82%31,076
Feb 4, 20268.208.298.138.257.890.24%39,612
Feb 3, 20268.218.258.148.237.87-0.30%25,029
Feb 2, 20268.298.358.218.267.90-0.54%33,701
Jan 30, 20268.028.407.968.307.942.98%156,152
Jan 29, 20268.028.107.868.067.71-0.49%37,216
Jan 28, 20268.158.188.048.107.75-1.17%61,889
Jan 27, 20268.158.308.118.207.840.07%98,427
Jan 26, 20268.408.407.958.197.84-3.02%62,770
Jan 23, 20268.508.578.308.458.08-1.57%33,848
Jan 22, 20268.568.668.558.588.210.23%29,642
Jan 21, 20268.518.638.468.568.190.59%34,202
Jan 20, 20268.518.588.348.518.14-1.16%32,231
Jan 16, 20268.638.668.508.618.24-0.46%52,061
Jan 15, 20268.638.808.608.658.280.23%30,821
Jan 14, 20268.698.758.528.638.26-0.69%55,711
Jan 13, 20268.678.778.608.698.31-34,909
Jan 12, 20268.708.758.608.698.31-0.58%30,348
Jan 9, 20268.718.818.708.748.360.38%21,783
Jan 8, 20268.778.878.598.718.33-0.82%19,107
Jan 7, 20268.708.908.608.788.40-0.23%18,664
Jan 6, 20268.578.878.508.808.422.68%84,350
Jan 5, 20268.508.668.448.578.201.06%44,630
Jan 2, 20268.278.608.278.488.113.79%42,125
Dec 31, 20258.138.178.008.177.82-120,723
Dec 30, 20258.118.258.008.177.82-1.09%85,946
Dec 29, 20258.888.888.228.267.90-6.98%107,315
Dec 26, 20258.948.958.608.888.50-0.97%52,908
Dec 24, 20258.969.008.928.978.58-0.37%25,676
Dec 23, 20259.119.209.009.008.61-2.30%38,202
Dec 22, 20259.339.389.059.218.81-2.31%29,935
Dec 19, 20259.869.869.279.439.02-4.75%53,333
Dec 18, 20258.9610.058.969.909.4710.00%192,343
Dec 17, 20258.859.108.859.008.611.69%35,067
Dec 16, 20258.909.208.858.858.47-1.45%69,095
Dec 15, 20258.919.038.908.988.592.16%50,004
Dec 12, 20259.189.248.708.798.41-4.35%149,902
Dec 11, 20259.119.248.909.198.790.59%39,883
Dec 10, 20259.179.309.089.148.74-1.13%24,182
Dec 9, 20259.109.409.109.248.841.65%21,987
Dec 8, 20259.029.209.029.098.701.00%52,068
Dec 5, 20259.039.109.009.008.61-0.33%36,504
Dec 4, 20259.139.248.959.038.64-2.33%113,505
Dec 3, 20259.029.269.029.258.851.93%120,144
Dec 2, 20259.189.188.969.078.68-1.63%35,904
Dec 1, 20258.779.388.609.228.82-0.32%57,422
Nov 28, 20259.499.699.119.258.48-2.53%72,759
Nov 26, 20259.269.599.269.498.702.59%24,772
Nov 25, 20259.749.749.189.258.48-5.08%62,256
Nov 24, 20259.739.819.739.758.93-0.76%14,426
Nov 21, 20259.769.899.769.829.00-0.41%26,819
Nov 20, 202510.0210.109.509.869.04-1.60%46,820
Nov 19, 20259.8210.109.8210.029.182.04%34,347
Nov 18, 202510.3910.449.749.829.00-5.92%77,341
Nov 17, 202510.4310.5510.3110.449.56-0.31%30,166
Nov 14, 202510.2410.5510.2410.479.590.10%17,391
Nov 13, 202510.3810.5510.3510.469.59-0.66%21,512
Nov 12, 202510.5910.6010.3810.539.65-0.65%31,432
Nov 11, 202510.3910.7010.3310.609.712.21%44,613
Nov 10, 202510.2510.4310.2510.379.500.39%59,279
Nov 7, 202510.2210.3910.0210.339.47-0.86%31,910
Nov 6, 202510.3310.4910.2610.429.55-21,657
Nov 5, 202510.2410.499.6510.429.55-1.09%71,923
Nov 4, 202510.5010.6110.4810.549.65-0.14%21,633
Nov 3, 202510.5010.6110.5010.559.670.76%13,484
Oct 31, 202510.5710.6510.3710.479.59-0.85%82,845
Oct 30, 202510.6210.6710.4910.569.68-0.47%32,789
Oct 29, 202510.5210.6710.5210.619.720.90%34,794
Oct 28, 202510.4510.5510.4510.529.640.53%24,603
Oct 27, 202510.3510.4910.3110.469.591.36%33,700
Oct 24, 202510.3510.3910.2410.329.460.29%23,754
Oct 23, 202510.3610.4210.2410.299.43-0.39%29,569
Oct 22, 202510.3310.3910.3110.339.47-17,951
Oct 21, 202510.3610.3710.3010.339.470.29%20,882
Oct 20, 202510.3510.4010.3010.309.440.19%15,433
Oct 17, 202510.3610.3910.2010.289.42-0.10%24,055
Oct 16, 202510.3510.4010.2010.299.430.39%17,575
Oct 15, 202510.2010.3910.2010.259.390.49%11,570
Oct 14, 202510.1610.3810.1210.209.350.79%57,149