Qurate Retail Group, Inc. (QRTEB)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Time period:
10 Dec 2021 - 10 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 09 Dec 2022 | 6.75 | 6.97 | 5.83 | 6.75 | 6.75 | 12,700 |
| 08 Dec 2022 | 6.54 | 7.16 | 6.21 | 6.64 | 6.64 | 42,300 |
| 07 Dec 2022 | 7.27 | 7.92 | 6.02 | 6.66 | 6.66 | 24,800 |
| 06 Dec 2022 | 7.15 | 7.25 | 6.50 | 6.77 | 6.77 | 12,300 |
| 05 Dec 2022 | 7.78 | 7.78 | 7.22 | 7.40 | 7.40 | 10,000 |
| 02 Dec 2022 | 7.51 | 7.87 | 7.31 | 7.69 | 7.69 | 12,700 |
| 01 Dec 2022 | 8.01 | 8.20 | 7.66 | 7.66 | 7.66 | 16,400 |
| 30 Nov 2022 | 8.05 | 8.23 | 7.77 | 8.23 | 8.23 | 34,500 |
| 29 Nov 2022 | 7.78 | 9.32 | 7.78 | 8.11 | 8.11 | 44,000 |
| 28 Nov 2022 | 8.29 | 8.29 | 7.71 | 7.86 | 7.86 | 27,000 |
| 25 Nov 2022 | 8.41 | 9.02 | 7.95 | 8.39 | 8.39 | 23,900 |
| 23 Nov 2022 | 8.12 | 8.80 | 7.87 | 8.23 | 8.23 | 53,900 |
| 22 Nov 2022 | 8.47 | 9.99 | 7.62 | 8.45 | 8.45 | 138,800 |
| 21 Nov 2022 | 8.22 | 8.76 | 7.30 | 8.60 | 8.60 | 29,000 |
| 18 Nov 2022 | 9.44 | 10.47 | 7.49 | 8.31 | 8.31 | 324,200 |
| 17 Nov 2022 | 9.68 | 10.80 | 7.70 | 8.99 | 8.99 | 346,300 |
| 16 Nov 2022 | 7.14 | 13.56 | 7.14 | 10.42 | 10.42 | 3,291,700 |
| 15 Nov 2022 | 6.65 | 8.64 | 5.99 | 7.14 | 7.14 | 594,800 |
| 14 Nov 2022 | 5.13 | 5.20 | 5.06 | 5.20 | 5.20 | 3,300 |
| 11 Nov 2022 | 5.05 | 5.05 | 4.96 | 5.01 | 5.01 | 3,800 |
| 10 Nov 2022 | 4.73 | 5.08 | 4.60 | 5.04 | 5.04 | 4,200 |
| 09 Nov 2022 | 5.02 | 5.02 | 4.61 | 4.81 | 4.81 | 6,900 |
| 08 Nov 2022 | 5.27 | 5.27 | 4.91 | 5.22 | 5.22 | 2,400 |
| 07 Nov 2022 | 5.12 | 5.22 | 5.05 | 5.05 | 5.05 | 2,700 |
| 04 Nov 2022 | 5.20 | 5.35 | 5.10 | 5.12 | 5.12 | 1,300 |
| 03 Nov 2022 | 5.65 | 5.74 | 5.16 | 5.34 | 5.34 | 12,300 |
| 02 Nov 2022 | 5.83 | 6.16 | 5.70 | 5.72 | 5.72 | 1,700 |
| 01 Nov 2022 | 5.85 | 6.24 | 5.85 | 5.85 | 5.85 | 3,000 |
| 31 Oct 2022 | 5.75 | 6.05 | 5.75 | 5.85 | 5.85 | 4,000 |
| 28 Oct 2022 | 6.04 | 6.04 | 5.75 | 5.75 | 5.75 | 4,100 |
| 27 Oct 2022 | 6.55 | 6.63 | 6.00 | 6.02 | 6.02 | 7,300 |
| 26 Oct 2022 | 6.76 | 6.77 | 6.57 | 6.63 | 6.63 | 2,100 |
| 25 Oct 2022 | 6.79 | 6.79 | 6.61 | 6.75 | 6.75 | 1,300 |
| 24 Oct 2022 | 6.57 | 6.70 | 6.57 | 6.70 | 6.70 | 1,100 |
| 21 Oct 2022 | 6.56 | 6.80 | 6.56 | 6.80 | 6.80 | 1,000 |
| 20 Oct 2022 | 7.00 | 7.00 | 6.67 | 6.80 | 6.80 | 1,900 |
| 19 Oct 2022 | 6.54 | 7.00 | 6.50 | 7.00 | 7.00 | 7,400 |
| 18 Oct 2022 | 6.65 | 6.95 | 6.50 | 6.79 | 6.79 | 4,000 |
| 17 Oct 2022 | 7.24 | 7.24 | 6.80 | 7.15 | 7.15 | 900 |
| 14 Oct 2022 | 6.98 | 6.98 | 6.56 | 6.56 | 6.56 | 2,100 |
| 13 Oct 2022 | 6.55 | 6.89 | 6.55 | 6.83 | 6.83 | 1,500 |
| 12 Oct 2022 | 7.00 | 7.00 | 6.60 | 6.63 | 6.63 | 8,300 |
| 11 Oct 2022 | 6.76 | 8.25 | 6.70 | 6.93 | 6.93 | 48,000 |
| 10 Oct 2022 | 6.80 | 7.04 | 6.76 | 7.04 | 7.04 | 3,200 |
| 07 Oct 2022 | 7.20 | 7.20 | 6.81 | 6.81 | 6.81 | 2,000 |
| 06 Oct 2022 | 7.13 | 7.18 | 6.88 | 6.88 | 6.88 | 1,600 |
| 05 Oct 2022 | 7.40 | 7.40 | 6.80 | 6.83 | 6.83 | 2,900 |
| 04 Oct 2022 | 7.03 | 7.19 | 6.85 | 7.19 | 7.19 | 3,300 |
| 03 Oct 2022 | 6.76 | 6.85 | 6.76 | 6.82 | 6.82 | 3,400 |
| 30 Sept 2022 | 7.26 | 8.60 | 6.77 | 6.77 | 6.77 | 18,900 |
| 29 Sept 2022 | 7.69 | 7.69 | 7.26 | 7.26 | 7.26 | 10,700 |
| 28 Sept 2022 | 7.78 | 7.90 | 7.55 | 7.64 | 7.64 | 6,400 |
| 27 Sept 2022 | 8.17 | 8.39 | 7.83 | 7.83 | 7.83 | 2,200 |
| 26 Sept 2022 | 8.05 | 8.20 | 7.92 | 8.04 | 8.04 | 3,200 |
| 23 Sept 2022 | 8.80 | 8.80 | 8.11 | 8.11 | 8.11 | 2,500 |
| 22 Sept 2022 | 9.18 | 9.18 | 8.65 | 8.80 | 8.80 | 5,000 |
| 21 Sept 2022 | 8.79 | 9.37 | 8.55 | 8.90 | 8.90 | 12,200 |
| 20 Sept 2022 | 9.28 | 9.40 | 8.58 | 9.00 | 9.00 | 10,800 |
| 19 Sept 2022 | 9.27 | 9.50 | 8.95 | 9.50 | 9.50 | 8,400 |
| 16 Sept 2022 | 8.86 | 9.36 | 8.80 | 8.80 | 8.80 | 6,400 |
| 15 Sept 2022 | 9.66 | 9.66 | 8.90 | 9.31 | 9.31 | 12,400 |
| 14 Sept 2022 | 9.18 | 9.73 | 8.84 | 8.97 | 8.97 | 9,600 |
| 13 Sept 2022 | 10.01 | 10.06 | 9.15 | 9.25 | 9.25 | 9,600 |
| 12 Sept 2022 | 10.83 | 10.83 | 9.91 | 9.91 | 9.91 | 12,000 |
| 09 Sept 2022 | 10.10 | 11.25 | 10.10 | 11.13 | 11.13 | 16,200 |
| 08 Sept 2022 | 10.00 | 10.62 | 9.48 | 10.32 | 10.32 | 10,800 |
| 07 Sept 2022 | 9.86 | 10.52 | 9.48 | 10.40 | 10.40 | 12,400 |
| 06 Sept 2022 | 9.26 | 10.10 | 8.80 | 9.86 | 9.86 | 18,000 |
| 02 Sept 2022 | 10.30 | 11.10 | 9.52 | 9.77 | 9.77 | 18,300 |
| 01 Sept 2022 | 10.34 | 10.98 | 9.71 | 10.84 | 10.84 | 15,600 |
| 31 Aug 2022 | 10.77 | 11.08 | 9.23 | 11.08 | 11.08 | 12,700 |
| 30 Aug 2022 | 9.05 | 10.84 | 9.05 | 10.84 | 10.84 | 34,300 |
| 29 Aug 2022 | 8.76 | 10.07 | 8.76 | 9.98 | 9.98 | 10,900 |
| 26 Aug 2022 | 9.49 | 10.09 | 8.86 | 9.04 | 9.04 | 45,600 |
| 25 Aug 2022 | 10.29 | 10.29 | 9.49 | 9.53 | 9.53 | 24,000 |
| 24 Aug 2022 | 9.86 | 11.19 | 9.86 | 10.29 | 10.29 | 13,500 |
| 23 Aug 2022 | 9.24 | 12.00 | 9.24 | 10.38 | 10.38 | 15,500 |
| 22 Aug 2022 | 10.37 | 11.01 | 9.22 | 9.51 | 9.51 | 82,400 |
| 19 Aug 2022 | 10.78 | 12.00 | 10.52 | 10.82 | 10.82 | 52,300 |
| 18 Aug 2022 | 12.44 | 12.56 | 11.01 | 11.25 | 11.25 | 80,800 |
| 17 Aug 2022 | 13.09 | 14.00 | 10.92 | 12.61 | 12.61 | 127,300 |
| 16 Aug 2022 | 12.33 | 15.00 | 12.30 | 13.77 | 13.77 | 263,300 |
| 15 Aug 2022 | 8.12 | 14.00 | 7.91 | 14.00 | 14.00 | 1,790,200 |
| 12 Aug 2022 | 8.05 | 8.86 | 7.90 | 8.26 | 8.26 | 110,100 |
| 11 Aug 2022 | 8.28 | 8.71 | 7.85 | 8.10 | 8.10 | 90,200 |
| 10 Aug 2022 | 8.45 | 9.25 | 7.80 | 8.20 | 8.20 | 150,300 |
| 09 Aug 2022 | 9.42 | 9.42 | 7.50 | 8.55 | 8.55 | 114,500 |
| 08 Aug 2022 | 10.72 | 11.74 | 9.03 | 9.45 | 9.45 | 160,600 |
| 05 Aug 2022 | 14.00 | 14.51 | 9.86 | 11.40 | 11.40 | 259,500 |
| 04 Aug 2022 | 12.30 | 19.48 | 12.20 | 13.48 | 13.48 | 1,289,100 |
| 03 Aug 2022 | 14.81 | 20.17 | 11.05 | 11.61 | 11.61 | 1,516,300 |
| 02 Aug 2022 | 16.02 | 21.93 | 14.03 | 16.22 | 16.22 | 2,838,500 |
| 01 Aug 2022 | 4.37 | 21.71 | 4.33 | 18.23 | 18.23 | 14,753,900 |
| 29 Jul 2022 | 4.19 | 4.65 | 3.81 | 4.27 | 4.27 | 36,500 |
| 28 Jul 2022 | 4.56 | 4.76 | 4.10 | 4.19 | 4.19 | 33,100 |
| 27 Jul 2022 | 4.35 | 4.58 | 4.35 | 4.55 | 4.55 | 8,800 |
| 26 Jul 2022 | 4.85 | 4.85 | 4.21 | 4.59 | 4.59 | 23,400 |
| 25 Jul 2022 | 4.69 | 4.98 | 4.58 | 4.58 | 4.58 | 23,500 |
| 22 Jul 2022 | 4.56 | 5.05 | 4.21 | 4.22 | 4.22 | 40,900 |
| 21 Jul 2022 | 5.01 | 5.25 | 4.54 | 4.75 | 4.75 | 43,800 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
