Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

QVC, Inc. 6.250% Senior Secured (QVCC)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
21.27-0.41 (-1.89%)
At close: 04:00PM EDT
Advertisement
Advertisement
Time Period:
Aug 07, 2021 - Aug 07, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 05, 202221.5921.6821.0921.2721.2731,500
Aug 04, 202221.5021.6821.0721.6821.6850,300
Aug 03, 202221.1121.4820.8921.4821.4842,800
Aug 02, 202220.4021.6920.2221.0021.0096,200
Aug 01, 202220.0220.4320.0220.4020.4029,900
Jul 29, 202219.6019.9819.5119.9519.9578,100
Jul 28, 202219.6219.8319.5619.7519.7515,300
Jul 27, 202219.6119.8019.4419.5919.5920,700
Jul 26, 202219.3019.6619.3019.6019.6015,400
Jul 25, 202219.1719.4619.1719.3919.3911,800
Jul 22, 202219.2219.6319.1319.1519.1524,700
Jul 21, 202218.8119.1718.8119.1619.1614,300
Jul 20, 202218.7019.0818.7018.8618.8635,200
Jul 19, 202218.4518.9318.4518.6318.6327,100
Jul 18, 202218.5018.7518.4018.5018.5052,200
Jul 15, 202218.4518.9418.4018.4118.4121,400
Jul 14, 202218.4018.4518.0818.4518.4559,600
Jul 13, 202218.2818.6518.1818.4818.4835,000
Jul 12, 202218.2518.7918.2518.4218.4258,400
Jul 11, 202218.4019.1918.0118.2218.2234,200
Jul 08, 202217.5118.6017.5118.4918.4946,100
Jul 07, 202217.6318.0017.3417.6417.6453,000
Jul 06, 202217.6217.7817.3817.6317.6347,900
Jul 05, 202217.5017.8417.3017.6317.6337,000
Jul 01, 202217.4317.7416.9517.4717.4764,900
Jun 30, 202218.3718.3817.3617.5217.5297,000
Jun 29, 202218.6418.6418.1418.2118.2132,000
Jun 28, 202218.7019.1318.5018.5018.5037,400
Jun 27, 202219.1519.4118.7118.7118.7127,500
Jun 24, 202219.0019.2719.0019.0619.0622,300
Jun 23, 202219.3919.6318.5318.8918.8953,300
Jun 22, 202219.4019.5119.1019.2719.2730,900
Jun 21, 202219.3219.7619.2719.4819.4856,000
Jun 17, 202219.2519.3619.0219.1919.1920,200
Jun 16, 202218.8219.2518.7019.1019.1037,500
Jun 15, 202219.2719.5018.8419.0719.0755,300
Jun 14, 202218.9819.3518.3518.6818.6852,400
Jun 13, 202219.9620.0118.1518.8818.8851,000
Jun 10, 202220.3420.3519.8820.1520.1523,600
Jun 09, 202220.7020.8820.5120.6320.6348,400
Jun 08, 202221.1021.2419.2520.8220.8232,000
Jun 07, 202220.9621.6320.9321.1021.1040,900
Jun 06, 202221.2721.2720.9120.9620.9614,500
Jun 03, 202221.9821.9820.9120.9220.9235,200
Jun 02, 202221.7422.1321.5022.0622.0621,100
Jun 01, 202222.5622.5621.5721.7521.7526,200
May 31, 202222.0022.7121.6822.3222.3285,600
May 27, 202221.1822.4421.1822.2722.2746,600
May 26, 202221.1921.4020.9321.1321.1342,600
May 25, 202220.5721.2920.5721.1921.1935,200
May 24, 202220.2220.6320.0620.5520.5552,800
May 23, 202221.0021.1519.6720.5020.5057,900
May 20, 202221.1121.1120.7020.9120.9113,000
May 19, 202220.7021.0220.4520.9120.9115,200
May 18, 202220.9420.9820.4120.6720.6724,700
May 17, 202220.7421.3320.7421.1021.1031,600
May 16, 202219.8820.6219.8020.3920.3941,600
May 13, 202219.4120.0019.4119.6019.6041,500
May 12, 202217.6019.2817.6019.2719.2759,400
May 11, 202217.8817.9017.3117.5517.55197,100
May 10, 202218.8019.0817.8017.8017.80177,200
May 09, 202219.7820.2818.2218.3718.3777,800
May 06, 202220.4120.8019.0019.7919.79148,400
May 05, 202221.5521.6221.2821.3421.3437,300
May 04, 202221.5021.6021.3121.5521.5528,800
May 03, 202221.5521.6521.3521.5121.5137,400
May 02, 202221.9921.9921.4221.4721.4721,100
Apr 29, 202222.1622.1621.8022.0722.0779,100
Apr 28, 202221.9922.2021.9022.0922.0928,100
Apr 27, 202221.9822.2921.8721.9621.9651,900
Apr 26, 202221.9422.1421.8021.8221.8219,400
Apr 25, 202221.8322.0021.7421.9221.9222,000
Apr 22, 202221.6121.9821.6121.7421.7421,800
Apr 21, 202221.5021.6221.4321.5421.5439,000
Apr 20, 202221.6221.6821.4121.5021.5047,800
Apr 19, 202221.4821.9521.2621.5221.5228,400
Apr 18, 202221.9722.0321.4321.5221.5245,500
Apr 14, 202222.0822.0821.6621.9721.9726,000
Apr 13, 202221.9722.3121.9722.0122.0115,900
Apr 12, 202221.6922.1821.6721.9921.9927,000
Apr 11, 202222.0022.0821.6221.6621.6625,700
Apr 08, 202222.2622.2622.0022.0022.0033,300
Apr 07, 202222.5022.5222.3222.3222.3217,000
Apr 06, 202222.3022.7222.1222.4222.4230,300
Apr 05, 202222.7122.8522.4522.4622.4630,700
Apr 04, 202222.7922.8522.3822.6822.6828,300
Apr 01, 202222.5022.9022.3522.7922.7923,400
Mar 31, 202222.7522.8322.5022.5022.5048,600
Mar 30, 202222.4023.2022.4022.7222.7232,800
Mar 29, 202222.1022.4122.1022.4122.4118,600
Mar 28, 202221.6722.1021.6721.9521.9535,300
Mar 25, 202222.2022.2021.5821.6321.6348,100
Mar 24, 202222.3022.5622.1422.1822.1813,400
Mar 23, 202222.8222.8222.0422.1422.1434,500
Mar 22, 202223.1523.2022.8022.8122.8127,400
Mar 21, 202223.0723.2922.8023.2423.2439,800
Mar 18, 202223.0323.3523.0023.0823.0828,200
Mar 17, 202222.8423.3722.7323.0323.0340,400
Mar 16, 202221.7322.9321.7322.8622.8656,400
Mar 15, 202221.2021.6221.0421.5621.5636,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement