UK markets closed

Qurate Retail, Inc. (QRTEP)

NasdaqGS - NasdaqGS Delayed price. Currency in USD
Add to watchlist
49.54-0.71 (-1.41%)
At close: 04:00PM EDT
Time period:
18 May 2023 - 18 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
17 May 202451.0051.0048.9949.5449.5441,900
16 May 202449.7950.4849.3850.2550.2536,300
15 May 202448.7549.7648.7349.7649.7631,000
14 May 202449.8850.7448.5548.5648.5654,200
13 May 202449.2049.9849.0449.8549.8541,700
10 May 202449.2549.4747.8049.0049.0035,300
09 May 202450.0050.0049.0049.1449.1433,000
08 May 202450.4551.2047.9749.6749.6762,800
07 May 202449.8051.2049.1550.4850.4877,300
06 May 202449.1249.5048.4449.4349.4326,600
03 May 202449.0449.5348.0749.5149.5121,300
02 May 202447.2048.6847.2048.2948.2914,800
01 May 202446.3648.0045.7547.0947.0920,500
30 Apr 202446.4747.0045.8546.1746.1722,100
29 Apr 202446.1947.4846.1046.5246.5220,800
26 Apr 202446.4647.7145.5746.0846.0814,100
25 Apr 202447.2747.5045.9046.6046.6017,600
24 Apr 202447.2547.9747.1147.7547.7518,200
23 Apr 202446.4047.9646.3947.2447.2426,400
22 Apr 202447.2847.2845.5946.5246.5233,500
19 Apr 202444.2546.6744.2545.5845.5814,600
18 Apr 202441.9945.1841.3444.5244.5252,400
17 Apr 202443.7344.4242.0042.1042.1081,400
16 Apr 202445.0745.3843.0044.2644.2660,600
15 Apr 202446.5847.3245.6345.8345.8370,900
12 Apr 202446.6247.4446.2546.9446.9444,700
11 Apr 202447.0647.0645.7746.7246.7250,700
10 Apr 202447.9048.5045.4647.3547.3598,000
09 Apr 202449.0049.0048.0148.0948.0925,100
08 Apr 202449.1449.2548.3748.8548.8523,100
05 Apr 202448.9049.7248.2948.3748.3728,100
04 Apr 202449.4249.8048.7948.8048.8033,100
03 Apr 202449.3450.6048.8548.8648.8622,400
02 Apr 202449.7049.9048.8548.9448.9428,100
01 Apr 202449.9051.2549.3049.7149.7147,900
28 Mar 202449.1049.9648.7149.7249.7299,100
27 Mar 202449.0049.8348.6249.0049.0029,800
26 Mar 202448.4148.8948.2948.8448.8423,100
25 Mar 202448.7949.0047.7748.5148.5121,200
22 Mar 202448.7948.7948.1048.4748.4713,000
21 Mar 202448.7549.7047.3048.4448.4457,000
20 Mar 202448.7449.0248.2848.7548.7533,100
19 Mar 202447.8048.8547.5048.3348.3342,200
18 Mar 202448.7249.1045.8848.1448.14109,300
15 Mar 202449.4450.1948.0049.1449.1454,200
14 Mar 202448.4348.5847.9048.2448.2426,300
13 Mar 202447.9149.5047.9148.4748.4763,100
12 Mar 202450.1250.4148.6049.6349.6341,700
11 Mar 202451.2051.2150.2050.5050.5025,000
08 Mar 202451.1251.8051.0351.6051.6021,900
07 Mar 202450.7051.6350.5851.1151.1132,100
06 Mar 202450.2552.0049.0550.9050.9074,300
05 Mar 202450.4650.4648.8950.2050.2056,900
04 Mar 202451.9052.1550.0550.6250.6264,300
01 Mar 202450.9253.1549.5752.0252.0277,800
29 Feb 202450.5052.0050.0050.9250.92104,100
28 Feb 202447.0051.0047.0049.7149.71156,300
28 Feb 20242 Dividend
27 Feb 202446.8847.5946.1746.6544.65103,000
26 Feb 202447.3647.5845.0146.7044.7077,300
23 Feb 202447.7948.2046.4346.8644.8568,300
22 Feb 202446.9047.9946.7547.2045.1871,000
21 Feb 202444.0047.1843.5746.4444.4579,000
20 Feb 202442.9244.0642.5043.8541.9759,200
16 Feb 202441.6742.5041.4842.5040.6834,900
15 Feb 202441.5842.5040.9941.7539.9659,700
14 Feb 202441.0042.0040.5141.0039.2439,800
13 Feb 202440.7841.4939.6840.0938.3746,200
12 Feb 202440.4941.9240.2241.0039.2473,900
09 Feb 202440.1540.6039.8540.6038.8616,600
08 Feb 202440.4040.4039.8740.0038.2932,800
07 Feb 202440.4040.4039.8140.0738.3518,700
06 Feb 202440.6340.6339.5740.0938.3728,900
05 Feb 202440.3040.4739.7539.9738.2621,100
02 Feb 202440.1340.3039.8740.1538.4321,500
01 Feb 202440.3740.3739.6539.9638.2527,000
31 Jan 202440.0040.2339.5639.5637.8629,500
30 Jan 202440.5540.5539.8040.0138.2927,000
29 Jan 202440.5040.9039.0040.1038.3840,500
26 Jan 202440.6741.4040.1240.5038.7626,500
25 Jan 202441.1841.2540.0040.2238.5034,500
24 Jan 202440.9341.4740.1940.1938.4755,700
23 Jan 202439.0840.9039.0840.5238.7836,400
22 Jan 202440.0040.2939.5239.8938.1862,600
19 Jan 202438.5740.0037.3439.8438.1344,700
18 Jan 202440.0040.2638.0138.5536.9046,900
17 Jan 202439.1840.4038.8539.7738.0617,300
16 Jan 202439.9340.9038.8139.1837.5049,200
12 Jan 202441.1941.8539.5040.1038.3849,900
11 Jan 202440.1941.4539.0140.3538.6228,400
10 Jan 202441.2541.2838.7539.5137.8290,700
09 Jan 202439.2541.9739.2041.2539.48100,600
08 Jan 202436.3839.3535.0239.2537.5784,100
05 Jan 202436.7537.2036.0236.0834.5338,800
04 Jan 202436.2836.9435.8836.7635.1828,100
03 Jan 202436.9536.9536.1436.3734.8125,700
02 Jan 202436.1637.2935.9636.9535.3722,100
29 Dec 202336.5737.1235.5135.9634.4290,500
28 Dec 202338.1138.4236.5036.5735.0058,100
27 Dec 202338.1338.8937.7538.4336.7842,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...