Qurate Retail, Inc. (QRTEP)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

34.75

-0.33

(-0.94%)

At close: 04:00PM EDT

36.00

+1.25

(+3.60%)

After hours:

06:35PM EDT

Time period:

26 Mar 2022 - 26 Mar 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
24 Mar 2023	35.09	37.50	34.50	34.75	34.75	88,600
23 Mar 2023	36.80	38.28	35.08	35.08	35.08	61,500
22 Mar 2023	38.82	38.82	36.80	36.80	36.80	43,800
21 Mar 2023	36.47	39.65	36.47	38.00	38.00	73,000
20 Mar 2023	37.50	38.80	35.51	35.51	35.51	102,000
17 Mar 2023	39.10	40.37	36.01	36.66	36.66	104,900
16 Mar 2023	40.01	41.50	40.01	40.18	40.18	50,200
15 Mar 2023	41.17	41.86	39.00	40.50	40.50	80,900
14 Mar 2023	40.95	44.99	40.66	41.40	41.40	83,400
13 Mar 2023	38.48	40.34	37.00	40.16	40.16	129,600
10 Mar 2023	40.03	42.50	38.67	39.33	39.33	129,200
09 Mar 2023	44.12	44.70	40.51	40.53	40.53	107,500
08 Mar 2023	44.70	45.56	43.70	44.34	44.34	41,800
07 Mar 2023	45.45	45.56	43.69	44.70	44.70	79,800
06 Mar 2023	47.50	47.55	44.00	45.37	45.37	165,900
03 Mar 2023	46.53	48.25	45.08	47.55	47.55	109,600
02 Mar 2023	43.98	46.98	43.11	46.00	46.00	122,700
01 Mar 2023	48.63	48.75	43.54	43.85	43.85	209,900
28 Feb 2023	49.50	50.30	48.54	50.26	50.26	98,500
27 Feb 2023	50.33	50.33	48.51	49.80	49.80	119,400
27 Feb 2023	2 Dividend
24 Feb 2023	51.72	51.97	50.61	51.45	49.45	68,900
23 Feb 2023	51.85	52.22	51.12	51.88	49.86	65,100
22 Feb 2023	50.69	51.65	50.45	51.40	49.40	107,100
21 Feb 2023	51.37	51.40	50.05	50.26	48.31	78,600
17 Feb 2023	48.90	51.77	48.90	51.07	49.08	75,300
16 Feb 2023	51.10	51.65	48.50	49.29	47.37	93,600
15 Feb 2023	51.45	51.95	51.34	51.77	49.76	44,100
14 Feb 2023	51.75	52.44	51.30	51.88	49.86	56,600
13 Feb 2023	51.45	52.33	51.21	51.95	49.93	66,500
10 Feb 2023	51.05	52.45	50.74	51.31	49.32	24,500
09 Feb 2023	52.98	53.80	51.01	51.30	49.31	56,300
08 Feb 2023	51.24	53.45	51.08	52.56	50.52	55,700
07 Feb 2023	52.00	52.00	50.22	50.84	48.86	54,700
06 Feb 2023	53.00	53.00	51.00	51.97	49.95	70,400
03 Feb 2023	53.81	53.91	50.72	53.00	50.94	98,500
02 Feb 2023	48.80	53.96	48.13	53.81	51.72	165,600
01 Feb 2023	47.36	48.71	47.21	48.05	46.18	101,600
31 Jan 2023	46.68	47.45	46.68	47.10	45.27	95,200
30 Jan 2023	47.34	47.34	46.48	46.69	44.88	77,400
27 Jan 2023	45.73	46.67	45.55	46.48	44.67	140,600
26 Jan 2023	41.75	45.49	41.75	45.43	43.66	202,300
25 Jan 2023	41.00	41.74	40.50	41.68	40.06	83,900
24 Jan 2023	41.30	41.35	40.75	41.00	39.41	79,500
23 Jan 2023	41.31	42.32	40.85	41.30	39.69	446,400
20 Jan 2023	41.05	41.06	39.70	40.02	38.46	35,600
19 Jan 2023	40.33	40.81	39.75	40.64	39.06	46,200
18 Jan 2023	42.40	42.99	40.23	40.43	38.86	54,400
17 Jan 2023	43.69	43.80	41.82	42.41	40.76	32,400
13 Jan 2023	42.28	44.95	42.28	42.75	41.09	60,300
12 Jan 2023	39.84	43.12	39.01	42.58	40.92	124,200
11 Jan 2023	37.29	39.98	37.29	39.69	38.15	107,800
10 Jan 2023	36.36	37.02	36.05	37.00	35.56	33,100
09 Jan 2023	36.70	37.72	36.00	36.26	34.85	41,500
06 Jan 2023	36.90	37.84	35.62	36.49	35.07	58,100
05 Jan 2023	37.28	38.00	35.41	36.84	35.41	54,800
04 Jan 2023	36.40	37.90	36.21	36.75	35.32	69,900
03 Jan 2023	35.79	36.50	35.15	36.30	34.89	33,100
30 Dec 2022	33.87	34.79	33.60	34.26	32.93	134,200
29 Dec 2022	33.00	33.98	32.57	33.88	32.56	127,000
28 Dec 2022	33.65	33.65	32.00	32.01	30.77	111,900
27 Dec 2022	34.51	34.94	33.28	33.67	32.36	93,800
23 Dec 2022	35.80	36.35	34.79	35.00	33.64	68,000
22 Dec 2022	36.76	36.78	35.20	35.85	34.45	69,400
21 Dec 2022	37.00	37.90	36.47	36.51	35.09	67,300
20 Dec 2022	37.10	37.50	36.25	37.23	35.78	54,200
19 Dec 2022	37.78	37.90	37.00	37.42	35.97	48,200
16 Dec 2022	36.20	37.99	35.90	37.94	36.47	128,000
15 Dec 2022	36.85	37.19	36.20	36.21	34.80	53,400
14 Dec 2022	35.55	37.22	35.16	36.50	35.08	77,900
13 Dec 2022	38.00	38.00	34.30	35.13	33.76	88,500
12 Dec 2022	36.78	36.90	33.52	36.00	34.60	138,300
09 Dec 2022	37.50	37.50	36.35	36.72	35.29	43,300
08 Dec 2022	37.64	38.15	36.70	37.32	35.87	39,500
07 Dec 2022	37.91	38.42	37.13	37.81	36.34	34,400
06 Dec 2022	38.86	39.25	36.95	37.30	35.85	90,900
05 Dec 2022	41.00	41.15	38.19	39.00	37.48	74,800
02 Dec 2022	41.24	42.03	40.33	40.60	39.02	39,400
01 Dec 2022	43.40	43.50	41.00	41.70	40.08	52,200
30 Nov 2022	43.25	43.80	41.71	42.97	41.30	55,600
29 Nov 2022	44.21	44.78	42.65	43.05	41.38	45,800
29 Nov 2022	2 Dividend
28 Nov 2022	47.68	47.68	45.74	46.45	42.72	55,300
25 Nov 2022	45.62	47.64	45.62	47.05	43.27	30,200
23 Nov 2022	44.20	46.00	44.20	45.95	42.26	54,900
22 Nov 2022	43.86	45.72	42.76	44.20	40.65	65,800
21 Nov 2022	41.85	44.25	41.63	43.13	39.67	45,400
18 Nov 2022	40.58	41.75	40.26	41.47	38.14	55,900
17 Nov 2022	40.00	40.69	40.00	40.21	36.98	41,300
16 Nov 2022	40.45	40.76	40.00	40.25	37.02	50,300
15 Nov 2022	41.30	43.00	39.56	40.15	36.93	127,700
14 Nov 2022	39.99	39.99	38.60	38.98	35.85	67,800
11 Nov 2022	39.49	40.11	38.91	39.85	36.65	43,900
10 Nov 2022	41.03	41.76	38.15	40.00	36.79	115,100
09 Nov 2022	41.30	41.55	40.00	40.30	37.07	23,100
08 Nov 2022	41.01	41.69	40.12	41.16	37.86	27,200
07 Nov 2022	40.05	41.97	37.09	41.40	38.08	89,000
04 Nov 2022	44.91	44.95	39.09	40.01	36.80	184,000
03 Nov 2022	47.19	47.19	45.45	45.89	42.21	48,800
02 Nov 2022	48.36	48.50	47.26	47.26	43.47	16,800
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1007,405.45-94.15(-1.26%)

FTSE 25018,493.83-236.13(-1.26%)

AIM800.42-7.02(-0.87%)

GBP/EUR1.1363+0.0026(+0.22%)

GBP/USD1.2232-0.0057(-0.46%)

Bitcoin GBP22,652.21+175.10(+0.78%)

Qurate Retail, Inc. (QRTEP)

FTSE 100
7,405.45
-94.15(-1.26%)

FTSE 250
18,493.83
-236.13(-1.26%)

AIM
800.42
-7.02(-0.87%)

GBP/EUR
1.1363
+0.0026(+0.22%)

GBP/USD
1.2232
-0.0057(-0.46%)

Bitcoin GBP
22,652.21
+175.10(+0.78%)