QVC, Inc. 6.250% Senior Secured (QVCC)

NYSE - Nasdaq Real Time Price. Currency in USD

Add to watchlist

Visitors trend2W10W9M

21.27

-0.41

(-1.89%)

At close: 04:00PM EDT

Advertisement

Time Period:

Aug 07, 2021 - Aug 07, 2022

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Aug 05, 2022	21.59	21.68	21.09	21.27	21.27	31,500
Aug 04, 2022	21.50	21.68	21.07	21.68	21.68	50,300
Aug 03, 2022	21.11	21.48	20.89	21.48	21.48	42,800
Aug 02, 2022	20.40	21.69	20.22	21.00	21.00	96,200
Aug 01, 2022	20.02	20.43	20.02	20.40	20.40	29,900
Jul 29, 2022	19.60	19.98	19.51	19.95	19.95	78,100
Jul 28, 2022	19.62	19.83	19.56	19.75	19.75	15,300
Jul 27, 2022	19.61	19.80	19.44	19.59	19.59	20,700
Jul 26, 2022	19.30	19.66	19.30	19.60	19.60	15,400
Jul 25, 2022	19.17	19.46	19.17	19.39	19.39	11,800
Jul 22, 2022	19.22	19.63	19.13	19.15	19.15	24,700
Jul 21, 2022	18.81	19.17	18.81	19.16	19.16	14,300
Jul 20, 2022	18.70	19.08	18.70	18.86	18.86	35,200
Jul 19, 2022	18.45	18.93	18.45	18.63	18.63	27,100
Jul 18, 2022	18.50	18.75	18.40	18.50	18.50	52,200
Jul 15, 2022	18.45	18.94	18.40	18.41	18.41	21,400
Jul 14, 2022	18.40	18.45	18.08	18.45	18.45	59,600
Jul 13, 2022	18.28	18.65	18.18	18.48	18.48	35,000
Jul 12, 2022	18.25	18.79	18.25	18.42	18.42	58,400
Jul 11, 2022	18.40	19.19	18.01	18.22	18.22	34,200
Jul 08, 2022	17.51	18.60	17.51	18.49	18.49	46,100
Jul 07, 2022	17.63	18.00	17.34	17.64	17.64	53,000
Jul 06, 2022	17.62	17.78	17.38	17.63	17.63	47,900
Jul 05, 2022	17.50	17.84	17.30	17.63	17.63	37,000
Jul 01, 2022	17.43	17.74	16.95	17.47	17.47	64,900
Jun 30, 2022	18.37	18.38	17.36	17.52	17.52	97,000
Jun 29, 2022	18.64	18.64	18.14	18.21	18.21	32,000
Jun 28, 2022	18.70	19.13	18.50	18.50	18.50	37,400
Jun 27, 2022	19.15	19.41	18.71	18.71	18.71	27,500
Jun 24, 2022	19.00	19.27	19.00	19.06	19.06	22,300
Jun 23, 2022	19.39	19.63	18.53	18.89	18.89	53,300
Jun 22, 2022	19.40	19.51	19.10	19.27	19.27	30,900
Jun 21, 2022	19.32	19.76	19.27	19.48	19.48	56,000
Jun 17, 2022	19.25	19.36	19.02	19.19	19.19	20,200
Jun 16, 2022	18.82	19.25	18.70	19.10	19.10	37,500
Jun 15, 2022	19.27	19.50	18.84	19.07	19.07	55,300
Jun 14, 2022	18.98	19.35	18.35	18.68	18.68	52,400
Jun 13, 2022	19.96	20.01	18.15	18.88	18.88	51,000
Jun 10, 2022	20.34	20.35	19.88	20.15	20.15	23,600
Jun 09, 2022	20.70	20.88	20.51	20.63	20.63	48,400
Jun 08, 2022	21.10	21.24	19.25	20.82	20.82	32,000
Jun 07, 2022	20.96	21.63	20.93	21.10	21.10	40,900
Jun 06, 2022	21.27	21.27	20.91	20.96	20.96	14,500
Jun 03, 2022	21.98	21.98	20.91	20.92	20.92	35,200
Jun 02, 2022	21.74	22.13	21.50	22.06	22.06	21,100
Jun 01, 2022	22.56	22.56	21.57	21.75	21.75	26,200
May 31, 2022	22.00	22.71	21.68	22.32	22.32	85,600
May 27, 2022	21.18	22.44	21.18	22.27	22.27	46,600
May 26, 2022	21.19	21.40	20.93	21.13	21.13	42,600
May 25, 2022	20.57	21.29	20.57	21.19	21.19	35,200
May 24, 2022	20.22	20.63	20.06	20.55	20.55	52,800
May 23, 2022	21.00	21.15	19.67	20.50	20.50	57,900
May 20, 2022	21.11	21.11	20.70	20.91	20.91	13,000
May 19, 2022	20.70	21.02	20.45	20.91	20.91	15,200
May 18, 2022	20.94	20.98	20.41	20.67	20.67	24,700
May 17, 2022	20.74	21.33	20.74	21.10	21.10	31,600
May 16, 2022	19.88	20.62	19.80	20.39	20.39	41,600
May 13, 2022	19.41	20.00	19.41	19.60	19.60	41,500
May 12, 2022	17.60	19.28	17.60	19.27	19.27	59,400
May 11, 2022	17.88	17.90	17.31	17.55	17.55	197,100
May 10, 2022	18.80	19.08	17.80	17.80	17.80	177,200
May 09, 2022	19.78	20.28	18.22	18.37	18.37	77,800
May 06, 2022	20.41	20.80	19.00	19.79	19.79	148,400
May 05, 2022	21.55	21.62	21.28	21.34	21.34	37,300
May 04, 2022	21.50	21.60	21.31	21.55	21.55	28,800
May 03, 2022	21.55	21.65	21.35	21.51	21.51	37,400
May 02, 2022	21.99	21.99	21.42	21.47	21.47	21,100
Apr 29, 2022	22.16	22.16	21.80	22.07	22.07	79,100
Apr 28, 2022	21.99	22.20	21.90	22.09	22.09	28,100
Apr 27, 2022	21.98	22.29	21.87	21.96	21.96	51,900
Apr 26, 2022	21.94	22.14	21.80	21.82	21.82	19,400
Apr 25, 2022	21.83	22.00	21.74	21.92	21.92	22,000
Apr 22, 2022	21.61	21.98	21.61	21.74	21.74	21,800
Apr 21, 2022	21.50	21.62	21.43	21.54	21.54	39,000
Apr 20, 2022	21.62	21.68	21.41	21.50	21.50	47,800
Apr 19, 2022	21.48	21.95	21.26	21.52	21.52	28,400
Apr 18, 2022	21.97	22.03	21.43	21.52	21.52	45,500
Apr 14, 2022	22.08	22.08	21.66	21.97	21.97	26,000
Apr 13, 2022	21.97	22.31	21.97	22.01	22.01	15,900
Apr 12, 2022	21.69	22.18	21.67	21.99	21.99	27,000
Apr 11, 2022	22.00	22.08	21.62	21.66	21.66	25,700
Apr 08, 2022	22.26	22.26	22.00	22.00	22.00	33,300
Apr 07, 2022	22.50	22.52	22.32	22.32	22.32	17,000
Apr 06, 2022	22.30	22.72	22.12	22.42	22.42	30,300
Apr 05, 2022	22.71	22.85	22.45	22.46	22.46	30,700
Apr 04, 2022	22.79	22.85	22.38	22.68	22.68	28,300
Apr 01, 2022	22.50	22.90	22.35	22.79	22.79	23,400
Mar 31, 2022	22.75	22.83	22.50	22.50	22.50	48,600
Mar 30, 2022	22.40	23.20	22.40	22.72	22.72	32,800
Mar 29, 2022	22.10	22.41	22.10	22.41	22.41	18,600
Mar 28, 2022	21.67	22.10	21.67	21.95	21.95	35,300
Mar 25, 2022	22.20	22.20	21.58	21.63	21.63	48,100
Mar 24, 2022	22.30	22.56	22.14	22.18	22.18	13,400
Mar 23, 2022	22.82	22.82	22.04	22.14	22.14	34,500
Mar 22, 2022	23.15	23.20	22.80	22.81	22.81	27,400
Mar 21, 2022	23.07	23.29	22.80	23.24	23.24	39,800
Mar 18, 2022	23.03	23.35	23.00	23.08	23.08	28,200
Mar 17, 2022	22.84	23.37	22.73	23.03	23.03	40,400
Mar 16, 2022	21.73	22.93	21.73	22.86	22.86	56,400
Mar 15, 2022	21.20	21.62	21.04	21.56	21.56	36,700
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P 5004,145.19-6.75(-0.16%)

Dow 3032,803.47+76.67(+0.23%)

Nasdaq12,657.55-63.04(-0.50%)

Russell 20001,921.82+15.36(+0.81%)

Crude Oil88.53-0.01(-0.01%)

Gold1,792.40-14.50(-0.80%)

QVC, Inc. 6.250% Senior Secured (QVCC)

S&P 500
4,145.19
-6.75(-0.16%)

Dow 30
32,803.47
+76.67(+0.23%)

Nasdaq
12,657.55
-63.04(-0.50%)

Russell 2000
1,921.82
+15.36(+0.81%)

Crude Oil
88.53
-0.01(-0.01%)

Gold
1,792.40
-14.50(-0.80%)