Qurate Retail, Inc. (QRTEA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Add to watchlist

Visitors trend2W10W9M

11.86-0.11 (-0.92%)

At close: 4:00PM EDT

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jul 30, 2021	11.84	12.24	11.82	11.86	11.86	2,523,600
Jul 29, 2021	12.08	12.13	11.91	11.97	11.97	2,757,700
Jul 28, 2021	11.94	12.12	11.81	11.96	11.96	1,863,100
Jul 27, 2021	11.92	12.06	11.69	11.89	11.89	2,466,500
Jul 26, 2021	12.05	12.35	11.82	12.07	12.07	2,615,600
Jul 23, 2021	11.89	12.05	11.78	11.99	11.99	1,833,700
Jul 22, 2021	12.02	12.13	11.79	11.84	11.84	1,618,400
Jul 21, 2021	11.90	12.19	11.90	12.04	12.04	2,543,200
Jul 20, 2021	11.61	11.90	11.56	11.79	11.79	3,317,100
Jul 19, 2021	11.50	11.80	11.29	11.59	11.59	4,590,900
Jul 16, 2021	12.16	12.28	11.64	11.74	11.74	3,409,400
Jul 15, 2021	12.35	12.42	12.04	12.10	12.10	2,365,500
Jul 14, 2021	12.59	12.80	12.27	12.35	12.35	2,989,900
Jul 13, 2021	12.70	12.72	12.44	12.46	12.46	2,134,100
Jul 12, 2021	12.60	12.82	12.48	12.79	12.79	1,754,900
Jul 09, 2021	12.49	12.75	12.46	12.67	12.67	1,954,800
Jul 08, 2021	12.13	12.52	11.96	12.32	12.32	2,407,100
Jul 07, 2021	12.45	12.76	12.33	12.42	12.42	1,952,400
Jul 06, 2021	12.90	12.90	12.37	12.53	12.53	3,050,700
Jul 02, 2021	13.00	13.01	12.69	12.89	12.89	1,887,100
Jul 01, 2021	13.21	13.36	12.99	13.02	13.02	2,386,600
Jun 30, 2021	12.94	13.33	12.85	13.09	13.09	3,390,300
Jun 29, 2021	12.99	13.11	12.89	13.01	13.01	2,817,500
Jun 28, 2021	13.30	13.35	12.77	13.00	13.00	2,210,600
Jun 25, 2021	13.11	13.44	13.08	13.31	13.31	3,649,800
Jun 24, 2021	12.95	13.24	12.86	13.06	13.06	2,299,200
Jun 23, 2021	12.91	13.07	12.72	12.89	12.89	2,074,300
Jun 22, 2021	12.94	13.12	12.84	12.90	12.90	2,313,700
Jun 21, 2021	13.00	13.11	12.78	13.00	13.00	2,795,500
Jun 18, 2021	12.88	13.07	12.59	12.82	12.82	4,537,600
Jun 17, 2021	13.68	13.88	13.03	13.05	13.05	5,271,400
Jun 16, 2021	13.43	13.69	13.25	13.60	13.60	4,286,100
Jun 15, 2021	13.54	14.14	13.49	13.73	13.73	4,281,400
Jun 14, 2021	13.66	13.70	13.43	13.56	13.56	3,031,300
Jun 11, 2021	13.50	13.78	13.40	13.70	13.70	2,073,500
Jun 10, 2021	13.59	13.69	13.41	13.49	13.49	2,626,400
Jun 09, 2021	13.77	13.86	13.55	13.56	13.56	2,730,800
Jun 08, 2021	13.42	13.88	13.25	13.74	13.74	4,111,300
Jun 07, 2021	13.23	13.48	13.09	13.43	13.43	2,355,900
Jun 04, 2021	13.58	13.58	12.98	13.12	13.12	2,672,500
Jun 03, 2021	13.99	14.00	13.30	13.53	13.53	4,911,700
Jun 02, 2021	13.84	14.12	13.54	14.10	14.10	3,834,900
Jun 01, 2021	13.70	13.77	13.05	13.76	13.76	3,592,200
May 28, 2021	14.05	14.06	13.58	13.63	13.63	2,792,000
May 27, 2021	13.54	14.12	13.53	13.88	13.88	3,127,600
May 26, 2021	13.55	13.62	13.40	13.48	13.48	1,812,600
May 25, 2021	13.62	13.88	13.46	13.49	13.49	2,095,300
May 24, 2021	13.55	13.76	13.39	13.62	13.62	2,701,000
May 21, 2021	13.09	13.60	13.04	13.49	13.49	2,717,100
May 20, 2021	12.77	13.14	12.56	13.04	13.04	2,541,300
May 19, 2021	12.67	12.89	12.49	12.77	12.77	2,411,300
May 18, 2021	12.98	13.24	12.85	12.94	12.94	2,197,500
May 17, 2021	13.18	13.20	12.77	12.81	12.81	2,540,700
May 14, 2021	13.34	13.41	13.12	13.20	13.20	3,020,800
May 13, 2021	12.96	13.52	12.75	13.08	13.08	3,525,000
May 12, 2021	13.64	13.64	12.91	12.95	12.95	8,073,800
May 11, 2021	13.65	13.91	13.29	13.81	13.81	3,942,600
May 10, 2021	13.70	14.62	13.63	14.03	14.03	7,338,200
May 07, 2021	12.61	13.80	12.60	13.70	13.70	8,390,100
May 06, 2021	11.85	11.93	11.38	11.83	11.83	3,243,700
May 05, 2021	11.52	11.86	11.38	11.78	11.78	3,954,900
May 04, 2021	12.05	12.15	11.46	11.50	11.50	5,685,500
May 03, 2021	12.01	12.38	11.98	12.08	12.08	2,944,000
Apr 30, 2021	12.20	12.22	11.83	11.90	11.90	4,091,700
Apr 29, 2021	12.56	12.60	12.08	12.31	12.31	3,164,600
Apr 28, 2021	12.57	12.66	12.34	12.49	12.49	2,239,900
Apr 27, 2021	12.41	12.69	12.31	12.56	12.56	2,713,100
Apr 26, 2021	12.36	12.44	12.18	12.40	12.40	2,307,200
Apr 23, 2021	12.18	12.33	12.00	12.26	12.26	1,742,900
Apr 22, 2021	11.95	12.45	11.90	12.13	12.13	2,629,800
Apr 21, 2021	11.74	12.05	11.50	11.96	11.96	2,986,400
Apr 20, 2021	12.10	12.14	11.61	11.74	11.74	2,653,400
Apr 19, 2021	12.26	12.37	11.96	12.06	12.06	2,652,900
Apr 16, 2021	12.42	12.47	12.10	12.38	12.38	2,406,200
Apr 15, 2021	12.40	12.48	12.21	12.40	12.40	2,159,900
Apr 14, 2021	12.18	12.57	12.17	12.34	12.34	2,690,700
Apr 13, 2021	11.98	12.23	11.98	12.13	12.13	2,245,800
Apr 12, 2021	12.18	12.24	11.85	11.97	11.97	2,875,600
Apr 09, 2021	12.06	12.24	11.93	12.10	12.10	2,686,700
Apr 08, 2021	11.89	12.06	11.54	11.83	11.83	3,944,600
Apr 07, 2021	11.75	11.95	11.52	11.92	11.92	3,063,500
Apr 06, 2021	11.70	11.98	11.55	11.75	11.75	3,485,100
Apr 05, 2021	11.95	12.02	11.55	11.66	11.66	2,918,800
Apr 01, 2021	11.92	12.16	11.74	11.82	11.82	3,043,400
Mar 31, 2021	12.05	12.33	11.73	11.76	11.76	4,825,600
Mar 30, 2021	12.07	12.07	11.64	12.05	12.05	2,344,500
Mar 29, 2021	11.91	12.00	11.51	11.60	11.60	3,837,000
Mar 26, 2021	11.91	12.09	11.60	11.97	11.97	2,040,400
Mar 25, 2021	11.21	11.90	11.10	11.75	11.75	3,072,800
Mar 24, 2021	12.15	12.32	11.44	11.46	11.46	3,684,400
Mar 23, 2021	12.45	12.64	11.98	12.07	12.07	2,124,900
Mar 22, 2021	12.53	12.66	12.19	12.59	12.59	2,701,500
Mar 19, 2021	12.77	13.12	12.46	12.51	12.51	6,479,500
Mar 18, 2021	13.05	13.37	12.78	12.83	12.83	2,957,900
Mar 17, 2021	12.93	13.15	12.50	13.06	13.06	4,080,600
Mar 16, 2021	12.80	12.88	12.44	12.67	12.67	4,570,900
Mar 15, 2021	12.82	13.03	12.51	12.74	12.74	3,288,200
Mar 12, 2021	13.04	13.12	12.73	13.03	13.03	3,185,700
Mar 11, 2021	13.03	13.26	12.85	13.21	13.21	3,803,900
Mar 10, 2021	12.86	13.40	12.61	12.90	12.90	4,584,600
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P 5004,395.26-23.89(-0.54%)

Dow 3034,935.47-149.03(-0.42%)

Nasdaq14,672.68-105.62(-0.71%)

Russell 20002,226.25-13.78(-0.62%)

Crude Oil73.81-0.14(-0.19%)

Gold1,816.90-0.30(-0.02%)

Qurate Retail, Inc. (QRTEA)

S&P 500
4,395.26
-23.89(-0.54%)

Dow 30
34,935.47
-149.03(-0.42%)

Nasdaq
14,672.68
-105.62(-0.71%)

Russell 2000
2,226.25
-13.78(-0.62%)

Crude Oil
73.81
-0.14(-0.19%)

Gold
1,816.90
-0.30(-0.02%)