Qurate Retail Group, Inc. (QRTEB)
NasdaqGS - NasdaqGS Delayed price. Currency in USD
Add to watchlist
At close: 03:59PM EDT
Time period:
26 Mar 2022 - 26 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Mar 2023 | 4.4500 | 4.7900 | 4.2900 | 4.4800 | 4.4800 | 4,300 |
| 23 Mar 2023 | 4.6000 | 4.9000 | 4.4000 | 4.4000 | 4.4000 | 10,600 |
| 22 Mar 2023 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | 300 |
| 21 Mar 2023 | 4.9500 | 4.9800 | 4.7400 | 4.9600 | 4.9600 | 1,600 |
| 20 Mar 2023 | 5.1000 | 5.1100 | 4.7100 | 4.8500 | 4.8500 | 6,500 |
| 17 Mar 2023 | 5.0700 | 5.2400 | 5.0000 | 5.1000 | 5.1000 | 2,300 |
| 16 Mar 2023 | 5.1000 | 5.4900 | 5.0700 | 5.2900 | 5.2900 | 1,900 |
| 15 Mar 2023 | 5.1700 | 5.4800 | 5.0700 | 5.4800 | 5.4800 | 1,400 |
| 14 Mar 2023 | 5.3700 | 5.6900 | 5.0300 | 5.5100 | 5.5100 | 1,900 |
| 13 Mar 2023 | 5.0300 | 5.5300 | 5.0300 | 5.4800 | 5.4800 | 3,000 |
| 10 Mar 2023 | 5.2900 | 5.6800 | 5.1000 | 5.1000 | 5.1000 | 7,600 |
| 09 Mar 2023 | 5.7000 | 5.7000 | 5.5200 | 5.5700 | 5.5700 | 4,500 |
| 08 Mar 2023 | 5.5500 | 5.7000 | 5.5500 | 5.6000 | 5.6000 | 2,800 |
| 07 Mar 2023 | 5.5500 | 5.7000 | 5.4400 | 5.6700 | 5.6700 | 11,800 |
| 06 Mar 2023 | 5.5000 | 5.5500 | 5.3400 | 5.5400 | 5.5400 | 2,000 |
| 03 Mar 2023 | 5.4200 | 5.5100 | 5.2600 | 5.5100 | 5.5100 | 6,100 |
| 02 Mar 2023 | 5.6000 | 5.6000 | 5.3800 | 5.5500 | 5.5500 | 6,400 |
| 01 Mar 2023 | 5.4300 | 5.4300 | 5.2600 | 5.2600 | 5.2600 | 2,900 |
| 28 Feb 2023 | 5.9400 | 5.9900 | 5.4500 | 5.4500 | 5.4500 | 2,200 |
| 27 Feb 2023 | 5.3400 | 5.6300 | 5.2800 | 5.2800 | 5.2800 | 9,700 |
| 24 Feb 2023 | 5.2600 | 5.6000 | 5.2600 | 5.6000 | 5.6000 | 1,200 |
| 23 Feb 2023 | 5.4700 | 5.6000 | 5.3100 | 5.5900 | 5.5900 | 8,800 |
| 22 Feb 2023 | 5.6300 | 5.6300 | 5.4700 | 5.4700 | 5.4700 | 500 |
| 21 Feb 2023 | 5.5300 | 5.7100 | 5.3300 | 5.4400 | 5.4400 | 3,800 |
| 17 Feb 2023 | 5.2700 | 5.6700 | 5.2600 | 5.6400 | 5.6400 | 13,300 |
| 16 Feb 2023 | 5.4300 | 5.4300 | 5.2600 | 5.3600 | 5.3600 | 2,400 |
| 15 Feb 2023 | 5.2200 | 5.5400 | 5.1700 | 5.4600 | 5.4600 | 2,500 |
| 14 Feb 2023 | 5.1200 | 5.3600 | 5.1200 | 5.2200 | 5.2200 | 2,700 |
| 13 Feb 2023 | 5.2600 | 5.2600 | 5.2600 | 5.2600 | 5.2600 | 1,700 |
| 10 Feb 2023 | 5.1200 | 5.4100 | 5.0900 | 5.2600 | 5.2600 | 2,100 |
| 09 Feb 2023 | 5.2100 | 5.2900 | 5.2000 | 5.2600 | 5.2600 | 3,400 |
| 08 Feb 2023 | 5.1800 | 5.4600 | 5.1500 | 5.3400 | 5.3400 | 19,300 |
| 07 Feb 2023 | 5.1300 | 5.4800 | 5.1300 | 5.3100 | 5.3100 | 6,500 |
| 06 Feb 2023 | 5.2500 | 5.6100 | 5.1000 | 5.3900 | 5.3900 | 10,700 |
| 03 Feb 2023 | 5.4000 | 5.6700 | 5.4000 | 5.4800 | 5.4800 | 3,500 |
| 02 Feb 2023 | 5.4800 | 6.0300 | 5.3400 | 5.4900 | 5.4900 | 33,200 |
| 01 Feb 2023 | 5.4900 | 5.8300 | 5.3700 | 5.4800 | 5.4800 | 16,700 |
| 31 Jan 2023 | 5.4100 | 5.6700 | 5.2100 | 5.4200 | 5.4200 | 14,600 |
| 30 Jan 2023 | 6.0500 | 6.0500 | 5.4600 | 5.5000 | 5.5000 | 22,400 |
| 27 Jan 2023 | 5.5200 | 6.4500 | 5.5200 | 5.9300 | 5.9300 | 37,800 |
| 26 Jan 2023 | 5.1000 | 7.4400 | 5.1000 | 6.5800 | 6.5800 | 306,800 |
| 25 Jan 2023 | 4.8200 | 5.2500 | 4.8200 | 5.0300 | 5.0300 | 5,100 |
| 24 Jan 2023 | 5.0400 | 5.0400 | 4.9100 | 5.0000 | 5.0000 | 3,700 |
| 23 Jan 2023 | 5.2000 | 5.2000 | 4.8200 | 4.8900 | 4.8900 | 3,500 |
| 20 Jan 2023 | 5.2000 | 5.2000 | 4.8000 | 4.8300 | 4.8300 | 8,300 |
| 19 Jan 2023 | 5.1100 | 5.1700 | 5.1000 | 5.1700 | 5.1700 | 3,000 |
| 18 Jan 2023 | 5.2300 | 5.4900 | 5.2300 | 5.2400 | 5.2400 | 1,300 |
| 17 Jan 2023 | 5.1300 | 5.6000 | 5.1300 | 5.4500 | 5.4500 | 4,000 |
| 13 Jan 2023 | 5.3000 | 5.3000 | 5.1100 | 5.1500 | 5.1500 | 3,000 |
| 12 Jan 2023 | 5.3000 | 5.6000 | 5.1800 | 5.2500 | 5.2500 | 9,200 |
| 11 Jan 2023 | 5.7500 | 5.9000 | 5.3500 | 5.5200 | 5.5200 | 18,000 |
| 10 Jan 2023 | 5.3900 | 5.5600 | 5.3900 | 5.5500 | 5.5500 | 2,600 |
| 09 Jan 2023 | 5.1200 | 5.4300 | 5.0700 | 5.4300 | 5.4300 | 2,400 |
| 06 Jan 2023 | 4.9500 | 5.3000 | 4.8100 | 5.1100 | 5.1100 | 11,900 |
| 05 Jan 2023 | 5.0200 | 5.0300 | 4.7800 | 4.9600 | 4.9600 | 2,800 |
| 04 Jan 2023 | 5.2100 | 5.4300 | 4.8900 | 5.0100 | 5.0100 | 10,900 |
| 03 Jan 2023 | 5.2200 | 5.4300 | 4.7500 | 4.9000 | 4.9000 | 11,500 |
| 30 Dec 2022 | 4.8400 | 5.0900 | 4.4000 | 5.0700 | 5.0700 | 17,800 |
| 29 Dec 2022 | 4.6700 | 5.1300 | 4.6000 | 5.0500 | 5.0500 | 11,800 |
| 28 Dec 2022 | 4.7500 | 5.2500 | 4.5300 | 4.7200 | 4.7200 | 17,400 |
| 27 Dec 2022 | 5.9700 | 6.2600 | 4.2000 | 4.7500 | 4.7500 | 107,700 |
| 23 Dec 2022 | 5.9300 | 6.2400 | 5.8100 | 6.2400 | 6.2400 | 3,300 |
| 22 Dec 2022 | 6.1000 | 6.4000 | 6.0000 | 6.0000 | 6.0000 | 2,400 |
| 21 Dec 2022 | 6.0200 | 6.4700 | 5.7800 | 6.1600 | 6.1600 | 10,600 |
| 20 Dec 2022 | 6.2700 | 6.7400 | 6.0700 | 6.6900 | 6.6900 | 4,200 |
| 19 Dec 2022 | 6.3100 | 6.5500 | 6.0500 | 6.5300 | 6.5300 | 9,800 |
| 16 Dec 2022 | 5.9900 | 6.6900 | 5.7600 | 5.7600 | 5.7600 | 26,900 |
| 15 Dec 2022 | 5.6400 | 6.7700 | 5.6400 | 6.1400 | 6.1400 | 67,800 |
| 14 Dec 2022 | 6.0500 | 7.0000 | 5.7000 | 5.7400 | 5.7400 | 52,200 |
| 13 Dec 2022 | 6.6500 | 6.6500 | 6.1400 | 6.2000 | 6.2000 | 5,700 |
| 12 Dec 2022 | 6.6800 | 6.6900 | 6.0100 | 6.5000 | 6.5000 | 6,500 |
| 09 Dec 2022 | 6.7500 | 6.9700 | 5.8300 | 6.7500 | 6.7500 | 12,700 |
| 08 Dec 2022 | 6.5400 | 7.1600 | 6.2100 | 6.6400 | 6.6400 | 42,300 |
| 07 Dec 2022 | 7.2700 | 7.9200 | 6.0200 | 6.6600 | 6.6600 | 24,800 |
| 06 Dec 2022 | 7.1500 | 7.2500 | 6.5000 | 6.7700 | 6.7700 | 12,300 |
| 05 Dec 2022 | 7.7800 | 7.7800 | 7.2200 | 7.4000 | 7.4000 | 10,000 |
| 02 Dec 2022 | 7.5100 | 7.8700 | 7.3100 | 7.6900 | 7.6900 | 12,700 |
| 01 Dec 2022 | 8.0100 | 8.2000 | 7.6600 | 7.6600 | 7.6600 | 16,400 |
| 30 Nov 2022 | 8.0500 | 8.2300 | 7.7700 | 8.2300 | 8.2300 | 34,500 |
| 29 Nov 2022 | 7.7800 | 9.3200 | 7.7800 | 8.1100 | 8.1100 | 44,000 |
| 28 Nov 2022 | 8.2900 | 8.2900 | 7.7100 | 7.8600 | 7.8600 | 27,000 |
| 25 Nov 2022 | 8.4100 | 9.0200 | 7.9500 | 8.3900 | 8.3900 | 23,900 |
| 23 Nov 2022 | 8.1200 | 8.8000 | 7.8700 | 8.2300 | 8.2300 | 53,900 |
| 22 Nov 2022 | 8.4700 | 9.9900 | 7.6200 | 8.4500 | 8.4500 | 138,800 |
| 21 Nov 2022 | 8.2200 | 8.7600 | 7.3000 | 8.6000 | 8.6000 | 29,000 |
| 18 Nov 2022 | 9.4400 | 10.4700 | 7.4900 | 8.3100 | 8.3100 | 324,200 |
| 17 Nov 2022 | 9.6800 | 10.8000 | 7.7000 | 8.9900 | 8.9900 | 346,300 |
| 16 Nov 2022 | 7.1400 | 13.5600 | 7.1400 | 10.4200 | 10.4200 | 3,291,700 |
| 15 Nov 2022 | 6.6500 | 8.6400 | 5.9900 | 7.1400 | 7.1400 | 594,800 |
| 14 Nov 2022 | 5.1300 | 5.2000 | 5.0600 | 5.2000 | 5.2000 | 3,300 |
| 11 Nov 2022 | 5.0500 | 5.0500 | 4.9600 | 5.0100 | 5.0100 | 3,800 |
| 10 Nov 2022 | 4.7300 | 5.0800 | 4.6000 | 5.0400 | 5.0400 | 4,200 |
| 09 Nov 2022 | 5.0200 | 5.0200 | 4.6100 | 4.8100 | 4.8100 | 6,900 |
| 08 Nov 2022 | 5.2700 | 5.2700 | 4.9100 | 5.2200 | 5.2200 | 2,400 |
| 07 Nov 2022 | 5.1200 | 5.2200 | 5.0500 | 5.0500 | 5.0500 | 2,700 |
| 04 Nov 2022 | 5.2000 | 5.3500 | 5.1000 | 5.1200 | 5.1200 | 1,300 |
| 03 Nov 2022 | 5.6500 | 5.7400 | 5.1600 | 5.3400 | 5.3400 | 12,300 |
| 02 Nov 2022 | 5.8300 | 6.1600 | 5.7000 | 5.7200 | 5.7200 | 1,700 |
| 01 Nov 2022 | 5.8500 | 6.2400 | 5.8500 | 5.8500 | 5.8500 | 3,000 |
| 31 Oct 2022 | 5.7500 | 6.0500 | 5.7500 | 5.8500 | 5.8500 | 4,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
