UK markets closed

Qurate Retail Group, Inc. (QRTEB)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
6.75+0.11 (+1.66%)
At close: 04:00PM EST
6.18 -0.57 (-8.44%)
After hours: 07:54PM EST
Time period:
10 Dec 2021 - 10 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
09 Dec 20226.756.975.836.756.7512,700
08 Dec 20226.547.166.216.646.6442,300
07 Dec 20227.277.926.026.666.6624,800
06 Dec 20227.157.256.506.776.7712,300
05 Dec 20227.787.787.227.407.4010,000
02 Dec 20227.517.877.317.697.6912,700
01 Dec 20228.018.207.667.667.6616,400
30 Nov 20228.058.237.778.238.2334,500
29 Nov 20227.789.327.788.118.1144,000
28 Nov 20228.298.297.717.867.8627,000
25 Nov 20228.419.027.958.398.3923,900
23 Nov 20228.128.807.878.238.2353,900
22 Nov 20228.479.997.628.458.45138,800
21 Nov 20228.228.767.308.608.6029,000
18 Nov 20229.4410.477.498.318.31324,200
17 Nov 20229.6810.807.708.998.99346,300
16 Nov 20227.1413.567.1410.4210.423,291,700
15 Nov 20226.658.645.997.147.14594,800
14 Nov 20225.135.205.065.205.203,300
11 Nov 20225.055.054.965.015.013,800
10 Nov 20224.735.084.605.045.044,200
09 Nov 20225.025.024.614.814.816,900
08 Nov 20225.275.274.915.225.222,400
07 Nov 20225.125.225.055.055.052,700
04 Nov 20225.205.355.105.125.121,300
03 Nov 20225.655.745.165.345.3412,300
02 Nov 20225.836.165.705.725.721,700
01 Nov 20225.856.245.855.855.853,000
31 Oct 20225.756.055.755.855.854,000
28 Oct 20226.046.045.755.755.754,100
27 Oct 20226.556.636.006.026.027,300
26 Oct 20226.766.776.576.636.632,100
25 Oct 20226.796.796.616.756.751,300
24 Oct 20226.576.706.576.706.701,100
21 Oct 20226.566.806.566.806.801,000
20 Oct 20227.007.006.676.806.801,900
19 Oct 20226.547.006.507.007.007,400
18 Oct 20226.656.956.506.796.794,000
17 Oct 20227.247.246.807.157.15900
14 Oct 20226.986.986.566.566.562,100
13 Oct 20226.556.896.556.836.831,500
12 Oct 20227.007.006.606.636.638,300
11 Oct 20226.768.256.706.936.9348,000
10 Oct 20226.807.046.767.047.043,200
07 Oct 20227.207.206.816.816.812,000
06 Oct 20227.137.186.886.886.881,600
05 Oct 20227.407.406.806.836.832,900
04 Oct 20227.037.196.857.197.193,300
03 Oct 20226.766.856.766.826.823,400
30 Sept 20227.268.606.776.776.7718,900
29 Sept 20227.697.697.267.267.2610,700
28 Sept 20227.787.907.557.647.646,400
27 Sept 20228.178.397.837.837.832,200
26 Sept 20228.058.207.928.048.043,200
23 Sept 20228.808.808.118.118.112,500
22 Sept 20229.189.188.658.808.805,000
21 Sept 20228.799.378.558.908.9012,200
20 Sept 20229.289.408.589.009.0010,800
19 Sept 20229.279.508.959.509.508,400
16 Sept 20228.869.368.808.808.806,400
15 Sept 20229.669.668.909.319.3112,400
14 Sept 20229.189.738.848.978.979,600
13 Sept 202210.0110.069.159.259.259,600
12 Sept 202210.8310.839.919.919.9112,000
09 Sept 202210.1011.2510.1011.1311.1316,200
08 Sept 202210.0010.629.4810.3210.3210,800
07 Sept 20229.8610.529.4810.4010.4012,400
06 Sept 20229.2610.108.809.869.8618,000
02 Sept 202210.3011.109.529.779.7718,300
01 Sept 202210.3410.989.7110.8410.8415,600
31 Aug 202210.7711.089.2311.0811.0812,700
30 Aug 20229.0510.849.0510.8410.8434,300
29 Aug 20228.7610.078.769.989.9810,900
26 Aug 20229.4910.098.869.049.0445,600
25 Aug 202210.2910.299.499.539.5324,000
24 Aug 20229.8611.199.8610.2910.2913,500
23 Aug 20229.2412.009.2410.3810.3815,500
22 Aug 202210.3711.019.229.519.5182,400
19 Aug 202210.7812.0010.5210.8210.8252,300
18 Aug 202212.4412.5611.0111.2511.2580,800
17 Aug 202213.0914.0010.9212.6112.61127,300
16 Aug 202212.3315.0012.3013.7713.77263,300
15 Aug 20228.1214.007.9114.0014.001,790,200
12 Aug 20228.058.867.908.268.26110,100
11 Aug 20228.288.717.858.108.1090,200
10 Aug 20228.459.257.808.208.20150,300
09 Aug 20229.429.427.508.558.55114,500
08 Aug 202210.7211.749.039.459.45160,600
05 Aug 202214.0014.519.8611.4011.40259,500
04 Aug 202212.3019.4812.2013.4813.481,289,100
03 Aug 202214.8120.1711.0511.6111.611,516,300
02 Aug 202216.0221.9314.0316.2216.222,838,500
01 Aug 20224.3721.714.3318.2318.2314,753,900
29 Jul 20224.194.653.814.274.2736,500
28 Jul 20224.564.764.104.194.1933,100
27 Jul 20224.354.584.354.554.558,800
26 Jul 20224.854.854.214.594.5923,400
25 Jul 20224.694.984.584.584.5823,500
22 Jul 20224.565.054.214.224.2240,900
21 Jul 20225.015.254.544.754.7543,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...