QRTEA - Qurate Retail, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
02 Jun 20230.86000.95890.86000.95540.95545,492,653
01 Jun 20230.84000.89000.77000.85000.85008,500,800
31 May 20230.90000.95000.81000.83000.830012,343,500
30 May 20230.97000.97000.85000.92000.92006,679,000
26 May 20230.88000.96000.84000.95000.95006,422,900
25 May 20230.93000.95000.85000.87000.87007,162,800
24 May 20230.98001.00000.87000.88000.88004,371,800
23 May 20230.93000.99000.90000.91000.91006,788,100
22 May 20230.87000.98000.82000.93000.930016,235,400
19 May 20231.07001.07000.82000.85000.850015,123,700
18 May 20231.08001.08001.02001.07001.07003,399,800
17 May 20230.90001.09000.90001.08001.08004,540,900
16 May 20231.02001.02000.89000.90000.90005,457,300
15 May 20231.02001.06000.96001.02001.02004,408,900
12 May 20231.08001.09001.00001.02001.02003,971,200
11 May 20231.08001.12001.03001.06001.06003,977,500
10 May 20231.13001.19001.05001.13001.13004,707,500
09 May 20231.06001.20001.02001.14001.14005,866,800
08 May 20230.94001.12000.93001.12001.12009,423,300
05 May 20230.79000.95000.76000.88000.880012,776,100
04 May 20230.78000.79000.71000.71000.71009,150,500
03 May 20230.73000.81000.71000.78000.78009,378,500
02 May 20230.77000.77000.69000.73000.73007,742,200
01 May 20230.80000.83000.75000.77000.77003,312,500
28 Apr 20230.74000.82000.72000.80000.80006,852,800
27 Apr 20230.70000.79000.70000.75000.75005,398,800
26 Apr 20230.71000.73000.67000.70000.70006,482,900
25 Apr 20230.74000.75000.69000.70000.70004,675,700
24 Apr 20230.74000.77000.71000.75000.75005,968,400
21 Apr 20230.76000.78000.71000.72000.72006,793,700
20 Apr 20230.74000.79000.74000.76000.76006,165,400
19 Apr 20230.79000.81000.73000.77000.77006,186,000
18 Apr 20230.85000.85000.78000.80000.80004,951,600
17 Apr 20230.80000.89000.80000.84000.84006,579,500
14 Apr 20230.88000.92000.78000.80000.80005,263,500
13 Apr 20230.85000.86000.83000.84000.84008,997,800
12 Apr 20230.97000.98000.83000.83000.83006,199,500
11 Apr 20230.86000.97000.86000.95000.95005,302,800
10 Apr 20230.82000.88000.81000.85000.85006,023,800
06 Apr 20230.86000.86000.80000.81000.81005,887,800
05 Apr 20230.90000.90000.84000.86000.86004,324,200
04 Apr 20231.00001.01000.90000.90000.90007,202,500
03 Apr 20230.98001.01000.94000.99000.99007,758,000
31 Mar 20230.91000.99000.90000.99000.990013,041,700
30 Mar 20230.93000.97000.86000.88000.88006,754,800
29 Mar 20230.88000.90000.84000.89000.89005,592,900
28 Mar 20230.86000.89000.83000.87000.87008,250,200
27 Mar 20230.88000.90000.82000.87000.87006,320,500
24 Mar 20230.85000.86000.80000.84000.84005,571,000
23 Mar 20230.92000.97000.83000.85000.85007,533,500
22 Mar 20230.97000.99000.88000.90000.90009,403,500
21 Mar 20230.90000.99000.90000.96000.960011,731,000
20 Mar 20230.90000.97000.87000.89000.890031,862,600
17 Mar 20231.03001.05000.88000.89000.890032,000,800
16 Mar 20231.06001.10001.01001.02001.02006,191,900
15 Mar 20231.03001.11001.03001.08001.08005,921,800
14 Mar 20231.20001.24001.10001.11001.11006,853,200
13 Mar 20231.15001.19001.11001.16001.16006,833,900
10 Mar 20231.31001.31001.14001.19001.19007,121,500
09 Mar 20231.36001.40001.26001.27001.27008,173,100
08 Mar 20231.36001.40001.29001.34001.34007,566,200
07 Mar 20231.40001.42001.33001.36001.36007,453,000
06 Mar 20231.53001.57001.39001.40001.400010,770,600
03 Mar 20231.60001.63001.51001.51001.510010,153,600
02 Mar 20231.69001.69001.53001.59001.590014,058,200
01 Mar 20231.97001.99001.61001.64001.640016,349,700
28 Feb 20232.06002.16002.06002.11002.11005,777,500
27 Feb 20232.10002.13002.06002.09002.09005,376,500
24 Feb 20232.08002.12002.04002.06002.06006,720,900
23 Feb 20232.17002.22002.08002.13002.13004,583,400
22 Feb 20232.16002.20002.11002.14002.14005,134,600
21 Feb 20232.22002.24002.13002.13002.13008,231,800
17 Feb 20232.36002.36002.26002.29002.29005,598,900
16 Feb 20232.36002.46002.31002.36002.36004,929,200
15 Feb 20232.33002.42002.31002.40002.40005,475,600
14 Feb 20232.39002.50002.34002.38002.38007,304,100
13 Feb 20232.32002.44002.27002.44002.44007,302,000
10 Feb 20232.30002.39002.29002.30002.30006,133,100
09 Feb 20232.51002.52002.38002.41002.41008,065,900
08 Feb 20232.48002.49002.39002.45002.45006,779,900
07 Feb 20232.51002.56002.46002.51002.51007,974,400
06 Feb 20232.58002.61002.49002.54002.54006,779,800
03 Feb 20232.66002.84002.59002.60002.600010,269,300
02 Feb 20232.65002.78002.53002.73002.730014,628,100
01 Feb 20232.57002.71002.48002.60002.600029,700,700
31 Jan 20232.45002.71002.40002.58002.580025,692,400
30 Jan 20232.64002.69002.48002.48002.48009,959,300
27 Jan 20232.50002.68002.48002.66002.660012,175,400
26 Jan 20232.32002.63002.31002.58002.580014,913,100
25 Jan 20232.20002.28002.15002.27002.27006,625,700
24 Jan 20232.23002.33002.20002.23002.23009,085,800
23 Jan 20232.01002.29001.99002.25002.250015,126,500
20 Jan 20231.89002.02001.86002.01002.010010,149,500
19 Jan 20231.85001.92001.80001.88001.88005,997,400
18 Jan 20231.95002.00001.90001.90001.90006,802,300
17 Jan 20231.95001.97001.90001.94001.94005,614,100
13 Jan 20231.91001.96001.87001.94001.94006,331,500
12 Jan 20231.94001.97001.88001.92001.92008,110,600
11 Jan 20231.96002.00001.90001.92001.92007,286,200
10 Jan 20231.80001.92001.78001.90001.90005,876,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...