QVC Inc (QVCC)
NYSE
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.14 | 1.14754098361 | 12.2 | 12.43 | 12.04 | 24310 | 12.2169949 | SP |
| 4 | -0.56 | -4.34108527132 | 12.9 | 12.91 | 11.86 | 25356 | 12.23887127 | SP |
| 12 | 0.05 | 0.406834825061 | 12.29 | 13.6 | 11.86 | 26928 | 12.67435095 | SP |
| 26 | 0.54 | 4.57627118644 | 11.8 | 15.0999 | 11.8 | 31922 | 13.12941235 | SP |
| 52 | 1.32 | 11.9782214156 | 11.02 | 15.0999 | 7.87 | 40129 | 11.51640777 | SP |
| 156 | -13.86 | -52.9007633588 | 26.2 | 26.58 | 6.8199 | 48115 | 15.60581051 | SP |
| 260 | -12.88 | -51.0705789056 | 25.22 | 26.75 | 6.8199 | 63811 | 19.94134664 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721688000 | 12.33 | 0.06 | 0.49 | 12.25 | 12.43 | 12.25 | 46540 |
| 1721428800 | 12.27 | -0.01 | -0.08 | 12.267 | 12.3 | 12.25 | 12047 |
| 1721342400 | 12.28 | 0.05 | 0.41 | 12.26 | 12.3 | 12.2401 | 10972 |
| 1721256000 | 12.23 | 0.05 | 0.41 | 12.2 | 12.26 | 12.2 | 46306 |
| 1721169600 | 12.18 | 0 | 0.00 | 12.17 | 12.24 | 12.04 | 32630 |
| 1721083200 | 12.18 | 0.03 | 0.25 | 12.2 | 12.2 | 12.1533 | 19595 |
| 1720824000 | 12.15 | 0.05 | 0.41 | 12.08 | 12.26 | 12.07 | 21246 |
| 1720737600 | 12.1 | 0.1 | 0.83 | 11.96 | 12.24 | 11.96 | 27410 |
| 1720651200 | 12 | 0.02 | 0.17 | 12 | 12.09 | 11.9 | 66922 |
| 1720564800 | 11.98 | -0.19 | -1.56 | 12.1 | 12.12 | 11.86 | 37542 |
| 1720478400 | 12.17 | -0.08 | -0.61 | 12.25 | 12.2689 | 11.95 | 34954 |
| 1720219200 | 12.245 | -0.01 | -0.04 | 12.295 | 12.295 | 12.17 | 12308 |
| 1720040640 | 12.25 | -0.04 | -0.33 | 12.29 | 12.34 | 12.25 | 10403 |
| 1719960000 | 12.29 | -0.1 | -0.81 | 12.3 | 12.4027 | 12.25 | 16515 |
| 1719873600 | 12.39 | -0.21 | -1.67 | 12.52 | 12.58 | 12.07 | 29733 |
| 1719614400 | 12.6 | 0.23 | 1.86 | 12.3 | 12.6 | 12.25 | 28866 |
| 1719528000 | 12.37 | -0.07 | -0.56 | 12.32 | 12.44 | 12.3001 | 16269 |
| 1719441600 | 12.44 | -0.06 | -0.48 | 12.46 | 12.5916 | 12.34 | 20153 |
| 1719355200 | 12.5 | -0.31 | -2.42 | 12.81 | 12.81 | 12.4801 | 23613 |
| 1719268800 | 12.81 | -0.13 | -1.01 | 12.9 | 12.91 | 12.71 | 14286 |
| 1719009600 | 12.9411 | 0.27 | 2.14 | 12.63 | 12.99 | 12.63 | 5272 |
| 1718923200 | 12.67 | 0.04 | 0.32 | 12.63 | 12.84 | 12.54 | 13165 |
| 1718750400 | 12.63 | 0.08 | 0.64 | 12.61 | 12.89 | 12.5 | 34913 |
| 1718664000 | 12.55 | -0.01 | -0.08 | 12.69 | 12.7799 | 12.5 | 16524 |
| 1718404800 | 12.56 | -0.08 | -0.63 | 12.78 | 12.78 | 12.4129 | 12744 |
| 1718318400 | 12.64 | 0.23 | 1.85 | 12.53 | 12.745 | 12.41 | 21849 |
| 1718232000 | 12.41 | 0.06 | 0.49 | 12.6419 | 12.65 | 12.3868 | 34773 |
| 1718145600 | 12.35 | -0.2 | -1.59 | 12.59 | 12.6299 | 12.24 | 38295 |
| 1718059200 | 12.55 | -0.25 | -1.95 | 12.77 | 12.8593 | 12.37 | 12228 |
| 1717800000 | 12.8 | -0.17 | -1.31 | 12.8699 | 12.9903 | 12.75 | 17289 |
| 1717713600 | 12.97 | 0.28 | 2.21 | 12.58 | 13.02 | 12.58 | 16153 |
| 1717627200 | 12.69 | -0.25 | -1.93 | 13 | 13.0799 | 12.64 | 15485 |
| 1717540800 | 12.94 | -0.28 | -2.12 | 13.22 | 13.39 | 12.94 | 18651 |
| 1717454400 | 13.22 | -0.28 | -2.07 | 13.3 | 13.3899 | 13.0001 | 85554 |
| 1717195200 | 13.5 | 0.7 | 5.47 | 12.53 | 13.6 | 12.52 | 208283 |
| 1717108800 | 12.8 | 0.24 | 1.91 | 12.6 | 12.85 | 12.59 | 12426 |
| 1717022400 | 12.56 | -0.17 | -1.34 | 12.7 | 12.83 | 12.5 | 14485 |
| 1716936000 | 12.73 | 0.04 | 0.32 | 12.62 | 12.9724 | 12.6 | 23153 |
| 1716590400 | 12.69 | 0.12 | 0.95 | 12.57 | 12.774 | 12.57 | 17584 |
| 1716504000 | 12.57 | -0.36 | -2.78 | 12.82 | 12.9 | 12.38 | 24406 |
| 1716417600 | 12.93 | -0.11 | -0.84 | 13.04 | 13.04 | 12.81 | 18816 |
| 1716331200 | 13.04 | 0 | 0.00 | 13 | 13.04 | 12.68 | 39762 |
| 1716244800 | 13.04 | 0.09 | 0.69 | 12.84 | 13.2 | 12.805 | 13074 |
| 1715985600 | 12.95 | 0.05 | 0.39 | 12.84 | 12.98 | 12.6 | 18463 |
| 1715899200 | 12.9 | 0.1 | 0.78 | 12.82 | 12.91 | 12.525 | 20114 |
| 1715812800 | 12.8 | 0.3 | 2.40 | 12.55 | 12.8701 | 12.55 | 16721 |
| 1715726400 | 12.5 | -0.05 | -0.40 | 12.5 | 12.7283 | 12.39 | 13517 |
| 1715640000 | 12.55 | 0.39 | 3.21 | 12.12 | 12.55 | 12.12 | 22537 |
| 1715380800 | 12.16 | -0.29 | -2.33 | 12.5 | 12.51 | 11.8802 | 38610 |
| 1715294400 | 12.45 | -0.45 | -3.49 | 12.8 | 13 | 11.99 | 24927 |
| 1715208000 | 12.9 | -0.43 | -3.23 | 13.39 | 13.39 | 12.88 | 27079 |
| 1715121600 | 13.33 | 0.14 | 1.06 | 13.2 | 13.38 | 13.12 | 11163 |
| 1715035200 | 13.19 | 0.37 | 2.89 | 12.92 | 13.22 | 12.92 | 17722 |
| 1714776000 | 12.82 | 0.38 | 3.05 | 12.58 | 12.95 | 12.58 | 16340 |
| 1714689600 | 12.44 | 0.12 | 0.97 | 12.51 | 12.62 | 12.42 | 23280 |
| 1714603200 | 12.32 | -0.21 | -1.68 | 12.56 | 12.69 | 12.32 | 19015 |
| 1714516800 | 12.53 | 0.03 | 0.24 | 12.55 | 13.0979 | 12.5 | 55523 |
| 1714430400 | 12.5 | 0.3 | 2.46 | 12.29 | 12.55 | 12.2001 | 13238 |
| 1714171200 | 12.2 | -0.2 | -1.61 | 12.36 | 12.54 | 12.1901 | 28850 |
| 1714084800 | 12.4 | -0.15 | -1.20 | 12.38 | 12.55 | 12.2388 | 24299 |
| 1713998400 | 12.55 | -0.1 | -0.79 | 12.6 | 12.71 | 12.3601 | 5593 |
| 1713912000 | 12.65 | 0.1 | 0.80 | 12.55 | 12.8499 | 12.5 | 28352 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
