Qurate Retail, Inc. (QRTEP)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

31.24

-0.01

(-0.03%)

At close: 04:00PM EDT

30.49

-0.75

(-2.40%)

After hours:

06:30PM EDT

Time period:

24 Sept 2022 - 24 Sept 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
22 Sept 2023	31.26	31.58	30.50	31.24	31.24	76,877
21 Sept 2023	32.47	32.88	31.10	31.25	31.25	102,200
20 Sept 2023	32.37	33.00	32.26	32.89	32.89	40,100
19 Sept 2023	32.61	32.96	32.21	32.29	32.29	35,800
18 Sept 2023	33.10	33.25	32.53	32.61	32.61	63,600
15 Sept 2023	32.98	33.33	32.68	33.24	33.24	59,900
14 Sept 2023	32.88	33.10	32.52	32.70	32.70	34,700
13 Sept 2023	33.03	33.10	32.54	32.76	32.76	30,200
12 Sept 2023	33.00	33.00	32.59	32.67	32.67	28,000
11 Sept 2023	32.67	33.20	32.61	33.00	33.00	54,500
08 Sept 2023	33.07	33.58	32.43	33.00	33.00	59,600
07 Sept 2023	34.40	34.61	32.46	32.61	32.61	61,000
06 Sept 2023	35.10	35.30	34.25	34.60	34.60	42,700
05 Sept 2023	34.96	35.25	34.93	35.25	35.25	36,700
01 Sept 2023	35.20	35.75	35.00	35.24	35.24	26,800
31 Aug 2023	35.20	35.77	34.86	35.44	35.44	98,100
30 Aug 2023	35.18	36.50	34.80	35.28	35.28	70,600
30 Aug 2023	2 Dividend
29 Aug 2023	37.58	38.19	37.55	37.94	35.94	115,300
28 Aug 2023	36.25	37.68	36.05	37.52	35.54	89,200
25 Aug 2023	35.90	36.20	35.60	36.05	34.15	65,000
24 Aug 2023	36.19	36.19	35.50	35.69	33.81	56,500
23 Aug 2023	35.90	35.90	35.61	35.65	33.77	37,700
22 Aug 2023	35.97	36.25	35.43	35.60	33.72	45,700
21 Aug 2023	36.05	36.15	35.60	35.84	33.95	44,500
18 Aug 2023	35.90	36.25	35.70	35.90	34.01	35,700
17 Aug 2023	35.76	36.00	35.40	35.87	33.97	39,900
16 Aug 2023	35.71	35.99	35.10	35.11	33.26	18,700
15 Aug 2023	36.07	36.23	35.57	35.75	33.87	26,900
14 Aug 2023	36.03	36.25	35.50	35.98	34.08	37,400
11 Aug 2023	35.54	36.25	35.54	35.88	33.99	16,000
10 Aug 2023	36.30	36.30	35.32	35.32	33.46	26,400
09 Aug 2023	36.29	36.30	35.70	36.08	34.18	10,800
08 Aug 2023	35.92	36.38	34.97	36.30	34.39	19,600
07 Aug 2023	35.94	36.52	35.35	36.02	34.12	22,000
04 Aug 2023	34.93	35.75	34.60	35.57	33.69	20,400
03 Aug 2023	35.16	35.98	34.55	34.57	32.75	14,600
02 Aug 2023	35.50	35.50	34.74	35.01	33.16	29,100
01 Aug 2023	35.75	36.00	35.06	36.00	34.10	11,100
31 Jul 2023	34.75	36.36	34.75	35.80	33.91	62,100
28 Jul 2023	34.71	34.75	34.25	34.66	32.83	17,900
27 Jul 2023	34.38	34.75	34.01	34.26	32.45	15,500
26 Jul 2023	34.36	34.69	34.00	34.38	32.57	15,400
25 Jul 2023	34.00	34.95	33.80	33.90	32.11	30,300
24 Jul 2023	34.50	34.70	33.51	33.89	32.10	77,500
21 Jul 2023	35.93	35.93	34.52	34.84	33.00	29,800
20 Jul 2023	35.65	36.40	34.65	35.10	33.25	22,700
19 Jul 2023	34.68	36.40	34.40	35.70	33.82	74,300
18 Jul 2023	33.50	35.56	32.64	34.76	32.92	70,200
17 Jul 2023	35.84	37.08	33.52	33.90	32.11	67,900
14 Jul 2023	36.80	37.71	35.90	35.90	34.01	36,900
13 Jul 2023	36.00	37.01	35.40	36.90	34.95	32,100
12 Jul 2023	38.86	38.87	36.00	36.00	34.10	119,300
11 Jul 2023	38.26	38.91	38.10	38.64	36.60	33,600
10 Jul 2023	38.45	39.03	37.76	38.12	36.11	38,700
07 Jul 2023	37.56	39.20	37.20	38.10	36.09	40,400
06 Jul 2023	39.05	39.05	36.52	37.86	35.86	75,500
05 Jul 2023	38.35	39.35	38.15	39.04	36.98	193,000
03 Jul 2023	37.50	38.51	37.00	38.35	36.33	24,500
30 Jun 2023	36.76	37.87	36.45	37.52	35.54	114,800
29 Jun 2023	35.50	36.50	35.50	36.20	34.29	58,400
28 Jun 2023	35.68	36.05	35.40	35.68	33.80	59,100
27 Jun 2023	36.12	36.12	35.22	35.64	33.76	26,600
26 Jun 2023	35.98	36.48	35.50	35.77	33.88	44,900
23 Jun 2023	36.00	36.23	35.53	35.79	33.90	17,900
22 Jun 2023	36.04	36.77	35.63	35.96	34.06	53,200
21 Jun 2023	34.90	37.05	34.58	35.96	34.06	130,900
20 Jun 2023	33.95	35.95	33.95	34.65	32.82	59,000
16 Jun 2023	33.90	35.00	33.10	33.65	31.88	74,100
15 Jun 2023	33.49	33.82	32.75	33.60	31.83	49,300
14 Jun 2023	33.44	33.44	32.48	32.71	30.99	19,000
13 Jun 2023	32.66	33.49	32.60	32.92	31.18	26,200
12 Jun 2023	32.28	32.97	31.81	32.68	30.96	25,400
09 Jun 2023	32.50	32.50	31.80	32.17	30.47	24,800
08 Jun 2023	33.70	33.73	32.20	32.50	30.79	42,700
07 Jun 2023	33.90	34.80	33.08	33.32	31.56	32,500
06 Jun 2023	33.00	34.50	32.50	33.90	32.11	40,100
05 Jun 2023	32.75	33.23	32.24	32.99	31.25	56,900
02 Jun 2023	32.99	32.99	31.58	32.40	30.69	53,800
01 Jun 2023	32.01	32.99	30.45	32.29	30.59	61,600
31 May 2023	31.66	32.72	31.50	32.57	30.85	90,100
30 May 2023	33.27	33.27	30.02	31.92	30.24	95,000
30 May 2023	2 Dividend
26 May 2023	34.90	36.00	34.00	34.30	30.60	96,400
25 May 2023	33.90	35.53	33.90	34.80	31.04	210,200
24 May 2023	34.39	34.39	33.00	33.75	30.11	50,200
23 May 2023	34.23	34.53	33.72	33.96	30.29	57,900
22 May 2023	33.00	34.17	33.00	33.71	30.07	70,700
19 May 2023	33.60	33.92	32.87	33.40	29.79	67,400
18 May 2023	34.10	35.35	32.72	33.34	29.74	65,900
17 May 2023	32.07	34.20	32.07	33.60	29.97	59,800
16 May 2023	32.77	33.46	31.12	32.00	28.55	65,300
15 May 2023	33.00	33.31	30.74	32.86	29.31	81,900
12 May 2023	32.53	33.36	32.06	32.71	29.17	12,500
11 May 2023	33.05	33.50	31.60	32.19	28.72	30,300
10 May 2023	33.76	34.85	32.87	33.08	29.51	29,800
09 May 2023	34.43	34.43	32.05	33.00	29.44	79,100
08 May 2023	31.70	36.00	31.25	34.31	30.61	157,000
05 May 2023	29.47	32.29	29.47	31.50	28.10	132,100
04 May 2023	29.45	30.49	28.64	29.30	26.14	41,600
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1007,683.91+5.29(+0.07%)

FTSE 25018,606.84-31.71(-0.17%)

AIM739.43+0.52(+0.07%)

GBP/EUR1.1494-0.0035(-0.30%)

GBP/USD1.2240-0.0054(-0.44%)

Bitcoin GBP21,738.02+30.68(+0.14%)

Qurate Retail, Inc. (QRTEP)

FTSE 100
7,683.91
+5.29(+0.07%)

FTSE 250
18,606.84
-31.71(-0.17%)

AIM
739.43
+0.52(+0.07%)

GBP/EUR
1.1494
-0.0035(-0.30%)

GBP/USD
1.2240
-0.0054(-0.44%)

Bitcoin GBP
21,738.02
+30.68(+0.14%)