UK markets closed

Qurate Retail, Inc. (QRTEP)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
38.00-0.11 (-0.29%)
At close: 04:00PM EDT
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Jul 202438.3138.3137.8038.0038.0045,900
25 Jul 202437.6438.9437.6438.1138.1126,500
24 Jul 202438.1338.5037.6038.0038.0040,600
23 Jul 202439.3440.1237.7538.5038.5085,000
22 Jul 202440.1540.3538.8939.1339.1362,500
19 Jul 202439.9840.2139.6040.0040.0029,200
18 Jul 202440.9941.0039.7040.2940.2935,200
17 Jul 202441.5041.8840.7041.0341.0343,600
16 Jul 202440.6941.5040.6941.5041.5020,400
15 Jul 202441.5142.0040.5041.3641.3626,800
12 Jul 202437.9341.6137.9341.1341.1338,900
11 Jul 202437.4941.3537.4940.9740.9781,900
10 Jul 202440.4240.8237.0038.0338.03162,000
09 Jul 202441.6941.7040.2340.3740.3753,200
08 Jul 202442.2442.9441.6841.8841.8828,400
05 Jul 202442.5243.3442.2442.2842.2818,100
03 Jul 202443.3843.6042.4942.4942.4930,100
02 Jul 202442.5343.5542.0043.0443.0452,400
01 Jul 202442.0043.4741.4142.3942.3956,800
28 Jun 202442.2042.6942.0542.0542.0528,500
27 Jun 202442.9043.5241.5642.2342.2369,700
26 Jun 202443.0143.9542.6242.7542.7530,500
25 Jun 202443.1043.9843.0043.0443.0436,600
24 Jun 202442.9343.0742.5342.6042.6013,900
21 Jun 202443.3643.9042.5142.9342.9333,400
20 Jun 202443.5344.7343.0043.5043.5041,900
18 Jun 202443.0244.0143.0043.9743.9725,600
17 Jun 202443.0646.4842.5043.1543.1574,000
14 Jun 202443.1543.3041.2042.2042.2086,500
13 Jun 202443.9644.2843.0143.6143.6154,300
12 Jun 202445.5046.5543.8544.3044.3059,500
11 Jun 202446.9546.9645.0045.4245.4252,300
10 Jun 202447.3347.3546.7847.1447.1431,400
07 Jun 202447.5547.7747.3347.6647.6627,900
06 Jun 202447.3047.8447.1147.7347.7314,600
05 Jun 202447.6047.9647.0147.3647.3627,100
04 Jun 202448.6549.3046.6247.5547.5581,800
03 Jun 202448.9848.9848.0048.7948.7940,200
31 May 202448.1849.4146.5148.8648.8677,200
31 May 20242 Dividend
30 May 202450.4450.5049.8350.1048.1071,800
29 May 202450.2450.5549.8050.2048.2078,200
28 May 202450.3550.7249.9350.2748.26104,800
24 May 202449.0050.0649.0049.8047.8133,700
23 May 202449.7749.7748.5948.5946.6543,000
22 May 202449.9349.9949.0049.2747.3057,200
21 May 202449.3449.9949.2549.7247.7436,500
20 May 202449.5750.1549.0249.8547.8654,200
17 May 202451.0051.0048.9949.5447.5641,900
16 May 202449.7950.4849.3850.2548.2436,300
15 May 202448.7549.7648.7349.7647.7731,000
14 May 202449.8850.7448.5548.5646.6254,200
13 May 202449.2049.9849.0449.8547.8641,700
10 May 202449.2549.4747.8049.0047.0435,300
09 May 202450.0050.0049.0049.1447.1833,000
08 May 202450.4551.2047.9749.6747.6962,800
07 May 202449.8051.2049.1550.4848.4677,300
06 May 202449.1249.5048.4449.4347.4626,600
03 May 202449.0449.5348.0749.5147.5321,300
02 May 202447.2048.6847.2048.2946.3614,800
01 May 202446.3648.0045.7547.0945.2120,500
30 Apr 202446.4747.0045.8546.1744.3322,100
29 Apr 202446.1947.4846.1046.5244.6620,800
26 Apr 202446.4647.7145.5746.0844.2414,100
25 Apr 202447.2747.5045.9046.6044.7417,600
24 Apr 202447.2547.9747.1147.7545.8418,200
23 Apr 202446.4047.9646.3947.2445.3526,400
22 Apr 202447.2847.2845.5946.5244.6633,500
19 Apr 202444.2546.6744.2545.5843.7614,600
18 Apr 202441.9945.1841.3444.5242.7452,400
17 Apr 202443.7344.4242.0042.1040.4281,400
16 Apr 202445.0745.3843.0044.2642.4960,600
15 Apr 202446.5847.3245.6345.8344.0070,900
12 Apr 202446.6247.4446.2546.9445.0744,700
11 Apr 202447.0647.0645.7746.7244.8550,700
10 Apr 202447.9048.5045.4647.3545.4698,000
09 Apr 202449.0049.0048.0148.0946.1725,100
08 Apr 202449.1449.2548.3748.8546.9023,100
05 Apr 202448.9049.7248.2948.3746.4428,100
04 Apr 202449.4249.8048.7948.8046.8533,100
03 Apr 202449.3450.6048.8548.8646.9122,400
02 Apr 202449.7049.9048.8548.9446.9928,100
01 Apr 202449.9051.2549.3049.7147.7347,900
28 Mar 202449.1049.9648.7149.7247.7499,100
27 Mar 202449.0049.8348.6249.0047.0429,800
26 Mar 202448.4148.8948.2948.8446.8923,100
25 Mar 202448.7949.0047.7748.5146.5721,200
22 Mar 202448.7948.7948.1048.4746.5413,000
21 Mar 202448.7549.7047.3048.4446.5157,000
20 Mar 202448.7449.0248.2848.7546.8033,100
19 Mar 202447.8048.8547.5048.3346.4042,200
18 Mar 202448.7249.1045.8848.1446.22109,300
15 Mar 202449.4450.1948.0049.1447.1854,200
14 Mar 202448.4348.5847.9048.2446.3126,300
13 Mar 202447.9149.5047.9148.4746.5463,100
12 Mar 202450.1250.4148.6049.6347.6541,700
11 Mar 202451.2051.2150.2050.5048.4825,000
08 Mar 202451.1251.8051.0351.6049.5421,900
07 Mar 202450.7051.6350.5851.1149.0732,100
06 Mar 202450.2552.0049.0550.9048.8774,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...