U.S. Markets closed

Qurate Retail, Inc. (QRTEA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
11.86-0.11 (-0.92%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 30, 202111.8412.2411.8211.8611.862,523,600
Jul 29, 202112.0812.1311.9111.9711.972,757,700
Jul 28, 202111.9412.1211.8111.9611.961,863,100
Jul 27, 202111.9212.0611.6911.8911.892,466,500
Jul 26, 202112.0512.3511.8212.0712.072,615,600
Jul 23, 202111.8912.0511.7811.9911.991,833,700
Jul 22, 202112.0212.1311.7911.8411.841,618,400
Jul 21, 202111.9012.1911.9012.0412.042,543,200
Jul 20, 202111.6111.9011.5611.7911.793,317,100
Jul 19, 202111.5011.8011.2911.5911.594,590,900
Jul 16, 202112.1612.2811.6411.7411.743,409,400
Jul 15, 202112.3512.4212.0412.1012.102,365,500
Jul 14, 202112.5912.8012.2712.3512.352,989,900
Jul 13, 202112.7012.7212.4412.4612.462,134,100
Jul 12, 202112.6012.8212.4812.7912.791,754,900
Jul 09, 202112.4912.7512.4612.6712.671,954,800
Jul 08, 202112.1312.5211.9612.3212.322,407,100
Jul 07, 202112.4512.7612.3312.4212.421,952,400
Jul 06, 202112.9012.9012.3712.5312.533,050,700
Jul 02, 202113.0013.0112.6912.8912.891,887,100
Jul 01, 202113.2113.3612.9913.0213.022,386,600
Jun 30, 202112.9413.3312.8513.0913.093,390,300
Jun 29, 202112.9913.1112.8913.0113.012,817,500
Jun 28, 202113.3013.3512.7713.0013.002,210,600
Jun 25, 202113.1113.4413.0813.3113.313,649,800
Jun 24, 202112.9513.2412.8613.0613.062,299,200
Jun 23, 202112.9113.0712.7212.8912.892,074,300
Jun 22, 202112.9413.1212.8412.9012.902,313,700
Jun 21, 202113.0013.1112.7813.0013.002,795,500
Jun 18, 202112.8813.0712.5912.8212.824,537,600
Jun 17, 202113.6813.8813.0313.0513.055,271,400
Jun 16, 202113.4313.6913.2513.6013.604,286,100
Jun 15, 202113.5414.1413.4913.7313.734,281,400
Jun 14, 202113.6613.7013.4313.5613.563,031,300
Jun 11, 202113.5013.7813.4013.7013.702,073,500
Jun 10, 202113.5913.6913.4113.4913.492,626,400
Jun 09, 202113.7713.8613.5513.5613.562,730,800
Jun 08, 202113.4213.8813.2513.7413.744,111,300
Jun 07, 202113.2313.4813.0913.4313.432,355,900
Jun 04, 202113.5813.5812.9813.1213.122,672,500
Jun 03, 202113.9914.0013.3013.5313.534,911,700
Jun 02, 202113.8414.1213.5414.1014.103,834,900
Jun 01, 202113.7013.7713.0513.7613.763,592,200
May 28, 202114.0514.0613.5813.6313.632,792,000
May 27, 202113.5414.1213.5313.8813.883,127,600
May 26, 202113.5513.6213.4013.4813.481,812,600
May 25, 202113.6213.8813.4613.4913.492,095,300
May 24, 202113.5513.7613.3913.6213.622,701,000
May 21, 202113.0913.6013.0413.4913.492,717,100
May 20, 202112.7713.1412.5613.0413.042,541,300
May 19, 202112.6712.8912.4912.7712.772,411,300
May 18, 202112.9813.2412.8512.9412.942,197,500
May 17, 202113.1813.2012.7712.8112.812,540,700
May 14, 202113.3413.4113.1213.2013.203,020,800
May 13, 202112.9613.5212.7513.0813.083,525,000
May 12, 202113.6413.6412.9112.9512.958,073,800
May 11, 202113.6513.9113.2913.8113.813,942,600
May 10, 202113.7014.6213.6314.0314.037,338,200
May 07, 202112.6113.8012.6013.7013.708,390,100
May 06, 202111.8511.9311.3811.8311.833,243,700
May 05, 202111.5211.8611.3811.7811.783,954,900
May 04, 202112.0512.1511.4611.5011.505,685,500
May 03, 202112.0112.3811.9812.0812.082,944,000
Apr 30, 202112.2012.2211.8311.9011.904,091,700
Apr 29, 202112.5612.6012.0812.3112.313,164,600
Apr 28, 202112.5712.6612.3412.4912.492,239,900
Apr 27, 202112.4112.6912.3112.5612.562,713,100
Apr 26, 202112.3612.4412.1812.4012.402,307,200
Apr 23, 202112.1812.3312.0012.2612.261,742,900
Apr 22, 202111.9512.4511.9012.1312.132,629,800
Apr 21, 202111.7412.0511.5011.9611.962,986,400
Apr 20, 202112.1012.1411.6111.7411.742,653,400
Apr 19, 202112.2612.3711.9612.0612.062,652,900
Apr 16, 202112.4212.4712.1012.3812.382,406,200
Apr 15, 202112.4012.4812.2112.4012.402,159,900
Apr 14, 202112.1812.5712.1712.3412.342,690,700
Apr 13, 202111.9812.2311.9812.1312.132,245,800
Apr 12, 202112.1812.2411.8511.9711.972,875,600
Apr 09, 202112.0612.2411.9312.1012.102,686,700
Apr 08, 202111.8912.0611.5411.8311.833,944,600
Apr 07, 202111.7511.9511.5211.9211.923,063,500
Apr 06, 202111.7011.9811.5511.7511.753,485,100
Apr 05, 202111.9512.0211.5511.6611.662,918,800
Apr 01, 202111.9212.1611.7411.8211.823,043,400
Mar 31, 202112.0512.3311.7311.7611.764,825,600
Mar 30, 202112.0712.0711.6412.0512.052,344,500
Mar 29, 202111.9112.0011.5111.6011.603,837,000
Mar 26, 202111.9112.0911.6011.9711.972,040,400
Mar 25, 202111.2111.9011.1011.7511.753,072,800
Mar 24, 202112.1512.3211.4411.4611.463,684,400
Mar 23, 202112.4512.6411.9812.0712.072,124,900
Mar 22, 202112.5312.6612.1912.5912.592,701,500
Mar 19, 202112.7713.1212.4612.5112.516,479,500
Mar 18, 202113.0513.3712.7812.8312.832,957,900
Mar 17, 202112.9313.1512.5013.0613.064,080,600
Mar 16, 202112.8012.8812.4412.6712.674,570,900
Mar 15, 202112.8213.0312.5112.7412.743,288,200
Mar 12, 202113.0413.1212.7313.0313.033,185,700
Mar 11, 202113.0313.2612.8513.2113.213,803,900
Mar 10, 202112.8613.4012.6112.9012.904,584,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...