Qurate Retail, Inc. (QRTEA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Visitors trend2W10W9M

0.4253

-0.0271

(-5.99%)

As of 02:23PM EST. Market open.

Advertisement

Time Period:

Nov 15, 2023 - Nov 15, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Nov 15, 2024	0.4535	0.4683	0.4253	0.4253	0.4253	1,482,129
Nov 14, 2024	0.4400	0.4600	0.4300	0.4500	0.4500	1,911,100
Nov 13, 2024	0.4600	0.4600	0.4300	0.4300	0.4300	1,870,800
Nov 12, 2024	0.4600	0.4700	0.4400	0.4600	0.4600	1,951,100
Nov 11, 2024	0.4700	0.4900	0.4500	0.4500	0.4500	2,718,900
Nov 08, 2024	0.4800	0.4800	0.4300	0.4500	0.4500	7,364,200
Nov 07, 2024	0.5200	0.5300	0.4700	0.4800	0.4800	7,359,100
Nov 06, 2024	0.5600	0.5700	0.5400	0.5600	0.5600	1,560,300
Nov 05, 2024	0.5400	0.5600	0.5400	0.5400	0.5400	1,469,600
Nov 04, 2024	0.5500	0.5600	0.5300	0.5500	0.5500	1,384,000
Nov 01, 2024	0.5300	0.5600	0.5300	0.5500	0.5500	2,176,100
Oct 31, 2024	0.5300	0.5400	0.5300	0.5300	0.5300	1,401,700
Oct 30, 2024	0.5300	0.5500	0.5300	0.5300	0.5300	1,588,200
Oct 29, 2024	0.5300	0.5400	0.5300	0.5300	0.5300	1,845,500
Oct 28, 2024	0.5500	0.5600	0.5300	0.5400	0.5400	1,794,100
Oct 25, 2024	0.5600	0.5700	0.5400	0.5400	0.5400	1,971,600
Oct 24, 2024	0.5600	0.5700	0.5500	0.5700	0.5700	777,900
Oct 23, 2024	0.5700	0.5800	0.5500	0.5700	0.5700	1,235,500
Oct 22, 2024	0.5500	0.5800	0.5500	0.5700	0.5700	1,107,400
Oct 21, 2024	0.5800	0.5800	0.5500	0.5600	0.5600	1,826,100
Oct 18, 2024	0.5700	0.5900	0.5600	0.5600	0.5600	1,625,200
Oct 17, 2024	0.6100	0.6200	0.5700	0.5700	0.5700	1,530,300
Oct 16, 2024	0.6000	0.6200	0.6000	0.6100	0.6100	1,009,800
Oct 15, 2024	0.6000	0.6200	0.6000	0.6000	0.6000	1,069,900
Oct 14, 2024	0.5900	0.6300	0.5900	0.6100	0.6100	3,147,800
Oct 11, 2024	0.5900	0.6000	0.5700	0.5900	0.5900	1,056,600
Oct 10, 2024	0.5800	0.5900	0.5000	0.5900	0.5900	12,254,200
Oct 09, 2024	0.6300	0.6500	0.5800	0.5800	0.5800	2,447,700
Oct 08, 2024	0.6300	0.6400	0.6200	0.6200	0.6200	1,838,000
Oct 07, 2024	0.6900	0.6900	0.6200	0.6300	0.6300	1,392,000
Oct 04, 2024	0.6000	0.7000	0.6000	0.6800	0.6800	4,562,200
Oct 03, 2024	0.6100	0.6100	0.5900	0.5900	0.5900	1,454,300
Oct 02, 2024	0.6000	0.6100	0.5900	0.5900	0.5900	2,230,600
Oct 01, 2024	0.6100	0.6200	0.5900	0.6000	0.6000	1,238,300
Sep 30, 2024	0.6000	0.6300	0.5800	0.6100	0.6100	3,154,800
Sep 27, 2024	0.6100	0.6200	0.6000	0.6000	0.6000	1,849,000
Sep 26, 2024	0.6000	0.6300	0.6000	0.6100	0.6100	2,861,500
Sep 25, 2024	0.5900	0.6100	0.5800	0.6000	0.6000	2,668,900
Sep 24, 2024	0.5700	0.6100	0.5600	0.6000	0.6000	2,729,500
Sep 23, 2024	0.5800	0.5900	0.5500	0.5600	0.5600	1,818,400
Sep 20, 2024	0.6200	0.6200	0.5800	0.5800	0.5800	8,464,500
Sep 19, 2024	0.6100	0.6200	0.5800	0.6200	0.6200	4,963,300
Sep 18, 2024	0.5300	0.6000	0.5100	0.5600	0.5600	6,689,200
Sep 17, 2024	0.5300	0.5400	0.5000	0.5200	0.5200	2,256,400
Sep 16, 2024	0.5200	0.5400	0.5200	0.5300	0.5300	2,151,000
Sep 13, 2024	0.5200	0.5400	0.5100	0.5200	0.5200	978,400
Sep 12, 2024	0.4800	0.5300	0.4800	0.5100	0.5100	2,128,600
Sep 11, 2024	0.5200	0.5200	0.4800	0.5000	0.5000	2,024,200
Sep 10, 2024	0.4900	0.5100	0.4800	0.5000	0.5000	3,280,400
Sep 09, 2024	0.5100	0.5300	0.5000	0.5000	0.5000	1,508,200
Sep 06, 2024	0.5200	0.5400	0.4900	0.5000	0.5000	2,558,600
Sep 05, 2024	0.5400	0.5400	0.5200	0.5200	0.5200	2,864,400
Sep 04, 2024	0.5500	0.5600	0.5200	0.5400	0.5400	4,016,100
Sep 03, 2024	0.6000	0.6000	0.5400	0.5600	0.5600	4,220,700
Aug 30, 2024	0.6000	0.6100	0.5900	0.6000	0.6000	1,494,500
Aug 29, 2024	0.6100	0.6200	0.5900	0.6000	0.6000	1,362,300
Aug 28, 2024	0.6100	0.6100	0.5900	0.5900	0.5900	2,436,600
Aug 27, 2024	0.6400	0.6500	0.6100	0.6100	0.6100	2,074,400
Aug 26, 2024	0.6500	0.6600	0.6200	0.6400	0.6400	1,978,200
Aug 23, 2024	0.6000	0.6700	0.5900	0.6600	0.6600	4,757,400
Aug 22, 2024	0.6100	0.6200	0.5900	0.5900	0.5900	1,522,400
Aug 21, 2024	0.6100	0.6200	0.6000	0.6100	0.6100	1,572,300
Aug 20, 2024	0.6000	0.6200	0.6000	0.6100	0.6100	1,312,600
Aug 19, 2024	0.6000	0.6300	0.5900	0.6100	0.6100	2,064,100
Aug 16, 2024	0.5800	0.6000	0.5800	0.5900	0.5900	2,144,400
Aug 15, 2024	0.6000	0.6000	0.5700	0.5900	0.5900	2,048,500
Aug 14, 2024	0.6200	0.6300	0.5700	0.5900	0.5900	3,834,500
Aug 13, 2024	0.6200	0.6300	0.6000	0.6300	0.6300	3,302,200
Aug 12, 2024	0.6400	0.6400	0.6100	0.6100	0.6100	2,169,100
Aug 09, 2024	0.7000	0.7000	0.6400	0.6400	0.6400	1,479,700
Aug 08, 2024	0.6600	0.7400	0.6400	0.6500	0.6500	2,594,500
Aug 07, 2024	0.6700	0.6700	0.6200	0.6200	0.6200	3,118,400
Aug 06, 2024	0.6500	0.6700	0.6400	0.6600	0.6600	1,158,400
Aug 05, 2024	0.6200	0.6700	0.6100	0.6500	0.6500	1,402,100
Aug 02, 2024	0.6800	0.7000	0.6500	0.6700	0.6700	2,646,600
Aug 01, 2024	0.7100	0.7200	0.6900	0.7200	0.7200	2,092,700
Jul 31, 2024	0.7200	0.7500	0.7000	0.7200	0.7200	2,393,600
Jul 30, 2024	0.7100	0.7400	0.7100	0.7300	0.7300	2,014,200
Jul 29, 2024	0.7200	0.7400	0.7000	0.7100	0.7100	1,672,600
Jul 26, 2024	0.7200	0.7400	0.6900	0.7200	0.7200	2,882,700
Jul 25, 2024	0.7300	0.7500	0.7200	0.7200	0.7200	1,465,800
Jul 24, 2024	0.7300	0.7500	0.7300	0.7300	0.7300	1,022,400
Jul 23, 2024	0.7200	0.7400	0.7200	0.7400	0.7400	1,208,300
Jul 22, 2024	0.7500	0.7700	0.7200	0.7300	0.7300	1,455,700
Jul 19, 2024	0.7600	0.7600	0.7300	0.7600	0.7600	3,591,200
Jul 18, 2024	0.7600	0.7900	0.7400	0.7500	0.7500	1,250,900
Jul 17, 2024	0.7800	0.7900	0.7700	0.7700	0.7700	1,211,700
Jul 16, 2024	0.7700	0.7900	0.7700	0.7900	0.7900	2,541,200
Jul 15, 2024	0.7600	0.7900	0.7500	0.7700	0.7700	4,005,000
Jul 12, 2024	0.7600	0.7900	0.7600	0.7800	0.7800	4,306,500
Jul 11, 2024	0.7000	0.7600	0.7000	0.7500	0.7500	4,376,600
Jul 10, 2024	0.6900	0.7100	0.6900	0.7000	0.7000	3,501,900
Jul 09, 2024	0.6800	0.7000	0.6600	0.6900	0.6900	4,815,600
Jul 08, 2024	0.6500	0.6900	0.6500	0.6800	0.6800	4,018,100
Jul 05, 2024	0.6400	0.6600	0.6300	0.6600	0.6600	2,248,200
Jul 03, 2024	0.6800	0.7100	0.6400	0.6400	0.6400	4,306,200
Jul 02, 2024	0.6200	0.6800	0.6200	0.6800	0.6800	4,879,700
Jul 01, 2024	0.6300	0.6500	0.6100	0.6200	0.6200	2,966,500
Jun 28, 2024	0.6600	0.6600	0.6200	0.6300	0.6300	5,785,800
Jun 27, 2024	0.6200	0.6600	0.6000	0.6600	0.6600	3,596,300
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P 5005,858.38-90.79(-1.53%)

Dow 3043,400.25-350.61(-0.80%)

Nasdaq18,621.31-486.34(-2.55%)

Russell 20002,300.01-36.93(-1.58%)

Crude Oil67.22-1.48(-2.15%)

Gold2,571.20-1.70(-0.07%)

Qurate Retail, Inc. (QRTEA)

S&P 500
5,858.38
-90.79(-1.53%)

Dow 30
43,400.25
-350.61(-0.80%)

Nasdaq
18,621.31
-486.34(-2.55%)

Russell 2000
2,300.01
-36.93(-1.58%)

Crude Oil
67.22
-1.48(-2.15%)

Gold
2,571.20
-1.70(-0.07%)