QVC Inc (QVCD)
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 | 0.88 | 7.57314974182 | 11.62 | 12.5 | 11.545 | 27022 | 11.96226491 | CS |
| 4 | 0.05 | 0.401606425703 | 12.45 | 12.5583 | 11.27 | 24566 | 11.8733693 | CS |
| 12 | -1.1 | -8.08823529412 | 13.6 | 14 | 11.27 | 16267 | 12.62351445 | CS |
| 26 | 0.11 | 0.88781275222 | 12.39 | 14.14 | 10.69 | 18337 | 12.514937 | CS |
| 52 | 1.68 | 15.5268022181 | 10.82 | 15.2 | 10.51 | 18695 | 12.84244224 | CS |
| 156 | -13.08 | -51.1336982017 | 25.58 | 25.9514 | 7 | 24214 | 13.91776508 | CS |
| 260 | -13.9 | -52.6515151515 | 26.4 | 26.7487 | 7 | 21832 | 17.37170397 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735947600 | 12.5 | 0.23 | 1.87 | 12.4 | 12.5 | 12.3203 | 7857 |
| 1735861200 | 12.27 | 0.17 | 1.40 | 12.35 | 12.41 | 12.2 | 15417 |
| 1735688400 | 12.1 | 0.23 | 1.94 | 11.82 | 12.2 | 11.684 | 45689 |
| 1735602000 | 11.87 | 0.26 | 2.24 | 11.68 | 11.97 | 11.6017 | 21203 |
| 1735342800 | 11.61 | 0.01 | 0.09 | 11.62 | 11.688 | 11.545 | 25779 |
| 1735256400 | 11.6 | 0.17 | 1.49 | 11.5 | 11.7228 | 11.45 | 21192 |
| 1735077840 | 11.43 | -0.09 | -0.79 | 11.52 | 11.52 | 11.27 | 34443 |
| 1734997200 | 11.521 | -0.09 | -0.77 | 11.5 | 11.79 | 11.5 | 19485 |
| 1734738000 | 11.61 | 0.06 | 0.52 | 11.63 | 11.8 | 11.5406 | 17847 |
| 1734651600 | 11.55 | -0.25 | -2.12 | 11.8 | 11.9 | 11.45 | 46212 |
| 1734565200 | 11.8 | -0.19 | -1.58 | 11.94 | 12.102 | 11.8 | 31297 |
| 1734478800 | 11.99 | 0.01 | 0.08 | 11.96 | 12.05 | 11.93 | 13963 |
| 1734392400 | 11.98 | 0.1 | 0.84 | 11.96 | 12.08 | 11.8 | 21952 |
| 1734133200 | 11.88 | -0.1 | -0.83 | 12.03 | 12.03 | 11.8406 | 32343 |
| 1734046800 | 11.98 | -0.16 | -1.32 | 12.2 | 12.2 | 11.98 | 21522 |
| 1733960400 | 12.14 | -0.13 | -1.02 | 12.2 | 12.28 | 12.1 | 16862 |
| 1733874000 | 12.265 | -0.09 | -0.69 | 12.28 | 12.38 | 12.235 | 14810 |
| 1733787600 | 12.35 | -0.1 | -0.80 | 12.48 | 12.48 | 12.25 | 8323 |
| 1733528400 | 12.45 | 0.01 | 0.05 | 12.45 | 12.5583 | 12.45 | 33852 |
| 1733442000 | 12.4439 | 0.06 | 0.52 | 12.49 | 12.49 | 12.3862 | 15338 |
| 1733355600 | 12.38 | -0.03 | -0.22 | 12.39 | 12.45 | 12.3306 | 10122 |
| 1733269200 | 12.4069 | -0.08 | -0.67 | 12.59 | 12.59 | 12.32 | 20018 |
| 1733182800 | 12.49 | -0.31 | -2.42 | 12.8 | 12.8 | 12.49 | 23360 |
| 1732917840 | 12.8 | -0.25 | -1.91 | 12.77 | 12.945 | 12.57 | 18038 |
| 1732750800 | 13.0499 | 0.07 | 0.54 | 12.98 | 13.29 | 12.98 | 14288 |
| 1732664400 | 12.98 | -0.25 | -1.87 | 13.24 | 13.24 | 12.98 | 13144 |
| 1732578000 | 13.2268 | 0.3 | 2.30 | 13.07 | 13.2268 | 13.02 | 4099 |
| 1732318800 | 12.93 | -0.19 | -1.45 | 13.12 | 13.23 | 12.845 | 9864 |
| 1732232400 | 13.12 | 0.14 | 1.08 | 12.98 | 13.15 | 12.67 | 18657 |
| 1732146000 | 12.9799 | -0.15 | -1.14 | 13.11 | 13.11 | 12.8 | 35889 |
| 1732059600 | 13.13 | -0.35 | -2.60 | 13.5 | 13.57 | 13.1058 | 17344 |
| 1731973200 | 13.48 | 0.16 | 1.20 | 13.3 | 13.48 | 13.3 | 12654 |
| 1731714000 | 13.32 | 0.07 | 0.56 | 13.3 | 13.5699 | 13.3 | 8442 |
| 1731627600 | 13.2462 | -0.2 | -1.52 | 13.53 | 13.5683 | 13.18 | 17808 |
| 1731541200 | 13.45 | -0.04 | -0.30 | 13.49 | 13.530523 | 13.4121 | 9863 |
| 1731454800 | 13.49 | -0.28 | -2.03 | 13.8 | 13.8 | 13.43 | 20712 |
| 1731368400 | 13.77 | 0.11 | 0.81 | 13.7 | 13.83 | 13.7 | 11366 |
| 1731109200 | 13.66 | -0.05 | -0.36 | 13.8 | 13.805 | 13.6 | 17182 |
| 1731022800 | 13.71 | 0.04 | 0.29 | 13.7 | 13.71 | 13.519 | 7071 |
| 1730936400 | 13.67 | 0.1 | 0.74 | 13.61 | 13.67 | 13.57 | 6575 |
| 1730850000 | 13.57 | 0.15 | 1.12 | 13.5 | 13.57 | 13.48 | 6857 |
| 1730763600 | 13.4201 | 0.19 | 1.44 | 13.35 | 13.4944 | 13.35 | 5702 |
| 1730500800 | 13.23 | -0.07 | -0.53 | 13.3 | 13.4 | 13.23 | 3846 |
| 1730414400 | 13.3 | -0.44 | -3.20 | 13.45 | 13.6 | 13.2 | 22878 |
| 1730328000 | 13.74 | 0.07 | 0.51 | 13.67 | 13.75 | 13.54 | 10494 |
| 1730241600 | 13.67 | -0.13 | -0.94 | 13.8 | 13.8 | 13.6 | 5067 |
| 1730155200 | 13.8 | -0.07 | -0.50 | 13.87 | 13.87 | 13.73 | 6630 |
| 1729896000 | 13.87 | 0.02 | 0.15 | 13.85 | 13.9 | 13.85 | 8963 |
| 1729809600 | 13.849 | 0.06 | 0.43 | 13.79 | 13.849 | 13.79 | 2401 |
| 1729723200 | 13.79 | -0.08 | -0.58 | 13.8 | 13.85 | 13.75 | 5534 |
| 1729636800 | 13.87 | -0.02 | -0.14 | 13.89 | 13.9399 | 13.809 | 7857 |
| 1729550400 | 13.89 | 0.04 | 0.29 | 13.85 | 13.89 | 13.8 | 8335 |
| 1729291200 | 13.85 | 0.03 | 0.22 | 13.81 | 14 | 13.81 | 2485 |
| 1729204800 | 13.82 | -0.18 | -1.29 | 14 | 14 | 13.8 | 9874 |
| 1729118400 | 14 | 0.08 | 0.57 | 13.92 | 14 | 13.8 | 30937 |
| 1729032000 | 13.92 | 0.11 | 0.80 | 13.89 | 13.92 | 13.7696 | 9031 |
| 1728945600 | 13.81 | 0.02 | 0.15 | 13.61 | 13.91 | 13.61 | 18528 |
| 1728686400 | 13.79 | 0.08 | 0.58 | 13.6 | 13.79 | 13.6 | 7768 |
| 1728600000 | 13.71 | -0.29 | -2.07 | 14 | 14 | 13.65 | 9919 |
| 1728513600 | 14 | 0.75 | 5.66 | 13.3 | 14 | 13.3 | 22516 |
| 1728427200 | 13.25 | 0.07 | 0.53 | 13.14 | 13.4 | 13.14 | 4359 |
| 1728340800 | 13.18 | -0.28 | -2.12 | 13.48 | 13.48 | 13.1001 | 12679 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
