UK Markets closed

Qurate Retail Group, Inc. (QRTEB)

NasdaqGS - NasdaqGS Delayed price. Currency in USD
Add to watchlist
4.4800+0.0800 (+1.82%)
At close: 03:59PM EDT
Time period:
26 Mar 2022 - 26 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
24 Mar 20234.45004.79004.29004.48004.48004,300
23 Mar 20234.60004.90004.40004.40004.400010,600
22 Mar 20235.10005.10005.10005.10005.1000300
21 Mar 20234.95004.98004.74004.96004.96001,600
20 Mar 20235.10005.11004.71004.85004.85006,500
17 Mar 20235.07005.24005.00005.10005.10002,300
16 Mar 20235.10005.49005.07005.29005.29001,900
15 Mar 20235.17005.48005.07005.48005.48001,400
14 Mar 20235.37005.69005.03005.51005.51001,900
13 Mar 20235.03005.53005.03005.48005.48003,000
10 Mar 20235.29005.68005.10005.10005.10007,600
09 Mar 20235.70005.70005.52005.57005.57004,500
08 Mar 20235.55005.70005.55005.60005.60002,800
07 Mar 20235.55005.70005.44005.67005.670011,800
06 Mar 20235.50005.55005.34005.54005.54002,000
03 Mar 20235.42005.51005.26005.51005.51006,100
02 Mar 20235.60005.60005.38005.55005.55006,400
01 Mar 20235.43005.43005.26005.26005.26002,900
28 Feb 20235.94005.99005.45005.45005.45002,200
27 Feb 20235.34005.63005.28005.28005.28009,700
24 Feb 20235.26005.60005.26005.60005.60001,200
23 Feb 20235.47005.60005.31005.59005.59008,800
22 Feb 20235.63005.63005.47005.47005.4700500
21 Feb 20235.53005.71005.33005.44005.44003,800
17 Feb 20235.27005.67005.26005.64005.640013,300
16 Feb 20235.43005.43005.26005.36005.36002,400
15 Feb 20235.22005.54005.17005.46005.46002,500
14 Feb 20235.12005.36005.12005.22005.22002,700
13 Feb 20235.26005.26005.26005.26005.26001,700
10 Feb 20235.12005.41005.09005.26005.26002,100
09 Feb 20235.21005.29005.20005.26005.26003,400
08 Feb 20235.18005.46005.15005.34005.340019,300
07 Feb 20235.13005.48005.13005.31005.31006,500
06 Feb 20235.25005.61005.10005.39005.390010,700
03 Feb 20235.40005.67005.40005.48005.48003,500
02 Feb 20235.48006.03005.34005.49005.490033,200
01 Feb 20235.49005.83005.37005.48005.480016,700
31 Jan 20235.41005.67005.21005.42005.420014,600
30 Jan 20236.05006.05005.46005.50005.500022,400
27 Jan 20235.52006.45005.52005.93005.930037,800
26 Jan 20235.10007.44005.10006.58006.5800306,800
25 Jan 20234.82005.25004.82005.03005.03005,100
24 Jan 20235.04005.04004.91005.00005.00003,700
23 Jan 20235.20005.20004.82004.89004.89003,500
20 Jan 20235.20005.20004.80004.83004.83008,300
19 Jan 20235.11005.17005.10005.17005.17003,000
18 Jan 20235.23005.49005.23005.24005.24001,300
17 Jan 20235.13005.60005.13005.45005.45004,000
13 Jan 20235.30005.30005.11005.15005.15003,000
12 Jan 20235.30005.60005.18005.25005.25009,200
11 Jan 20235.75005.90005.35005.52005.520018,000
10 Jan 20235.39005.56005.39005.55005.55002,600
09 Jan 20235.12005.43005.07005.43005.43002,400
06 Jan 20234.95005.30004.81005.11005.110011,900
05 Jan 20235.02005.03004.78004.96004.96002,800
04 Jan 20235.21005.43004.89005.01005.010010,900
03 Jan 20235.22005.43004.75004.90004.900011,500
30 Dec 20224.84005.09004.40005.07005.070017,800
29 Dec 20224.67005.13004.60005.05005.050011,800
28 Dec 20224.75005.25004.53004.72004.720017,400
27 Dec 20225.97006.26004.20004.75004.7500107,700
23 Dec 20225.93006.24005.81006.24006.24003,300
22 Dec 20226.10006.40006.00006.00006.00002,400
21 Dec 20226.02006.47005.78006.16006.160010,600
20 Dec 20226.27006.74006.07006.69006.69004,200
19 Dec 20226.31006.55006.05006.53006.53009,800
16 Dec 20225.99006.69005.76005.76005.760026,900
15 Dec 20225.64006.77005.64006.14006.140067,800
14 Dec 20226.05007.00005.70005.74005.740052,200
13 Dec 20226.65006.65006.14006.20006.20005,700
12 Dec 20226.68006.69006.01006.50006.50006,500
09 Dec 20226.75006.97005.83006.75006.750012,700
08 Dec 20226.54007.16006.21006.64006.640042,300
07 Dec 20227.27007.92006.02006.66006.660024,800
06 Dec 20227.15007.25006.50006.77006.770012,300
05 Dec 20227.78007.78007.22007.40007.400010,000
02 Dec 20227.51007.87007.31007.69007.690012,700
01 Dec 20228.01008.20007.66007.66007.660016,400
30 Nov 20228.05008.23007.77008.23008.230034,500
29 Nov 20227.78009.32007.78008.11008.110044,000
28 Nov 20228.29008.29007.71007.86007.860027,000
25 Nov 20228.41009.02007.95008.39008.390023,900
23 Nov 20228.12008.80007.87008.23008.230053,900
22 Nov 20228.47009.99007.62008.45008.4500138,800
21 Nov 20228.22008.76007.30008.60008.600029,000
18 Nov 20229.440010.47007.49008.31008.3100324,200
17 Nov 20229.680010.80007.70008.99008.9900346,300
16 Nov 20227.140013.56007.140010.420010.42003,291,700
15 Nov 20226.65008.64005.99007.14007.1400594,800
14 Nov 20225.13005.20005.06005.20005.20003,300
11 Nov 20225.05005.05004.96005.01005.01003,800
10 Nov 20224.73005.08004.60005.04005.04004,200
09 Nov 20225.02005.02004.61004.81004.81006,900
08 Nov 20225.27005.27004.91005.22005.22002,400
07 Nov 20225.12005.22005.05005.05005.05002,700
04 Nov 20225.20005.35005.10005.12005.12001,300
03 Nov 20225.65005.74005.16005.34005.340012,300
02 Nov 20225.83006.16005.70005.72005.72001,700
01 Nov 20225.85006.24005.85005.85005.85003,000
31 Oct 20225.75006.05005.75005.85005.85004,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...