UK markets closed

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
DateOpenHighLowClose*Adj. close**Volume
24 Mar 202335.0937.5034.5034.7534.7588,600
23 Mar 202336.8038.2835.0835.0835.0861,500
22 Mar 202338.8238.8236.8036.8036.8043,800
21 Mar 202336.4739.6536.4738.0038.0073,000
20 Mar 202337.5038.8035.5135.5135.51102,000
17 Mar 202339.1040.3736.0136.6636.66104,900
16 Mar 202340.0141.5040.0140.1840.1850,200
15 Mar 202341.1741.8639.0040.5040.5080,900
14 Mar 202340.9544.9940.6641.4041.4083,400
13 Mar 202338.4840.3437.0040.1640.16129,600
10 Mar 202340.0342.5038.6739.3339.33129,200
09 Mar 202344.1244.7040.5140.5340.53107,500
08 Mar 202344.7045.5643.7044.3444.3441,800
07 Mar 202345.4545.5643.6944.7044.7079,800
06 Mar 202347.5047.5544.0045.3745.37165,900
03 Mar 202346.5348.2545.0847.5547.55109,600
02 Mar 202343.9846.9843.1146.0046.00122,700
01 Mar 202348.6348.7543.5443.8543.85209,900
28 Feb 202349.5050.3048.5450.2650.2698,500
27 Feb 202350.3350.3348.5149.8049.80119,400
27 Feb 20232 Dividend
24 Feb 202351.7251.9750.6151.4549.4568,900
23 Feb 202351.8552.2251.1251.8849.8665,100
22 Feb 202350.6951.6550.4551.4049.40107,100
21 Feb 202351.3751.4050.0550.2648.3178,600
17 Feb 202348.9051.7748.9051.0749.0875,300
16 Feb 202351.1051.6548.5049.2947.3793,600
15 Feb 202351.4551.9551.3451.7749.7644,100
14 Feb 202351.7552.4451.3051.8849.8656,600
13 Feb 202351.4552.3351.2151.9549.9366,500
10 Feb 202351.0552.4550.7451.3149.3224,500
09 Feb 202352.9853.8051.0151.3049.3156,300
08 Feb 202351.2453.4551.0852.5650.5255,700
07 Feb 202352.0052.0050.2250.8448.8654,700
06 Feb 202353.0053.0051.0051.9749.9570,400
03 Feb 202353.8153.9150.7253.0050.9498,500
02 Feb 202348.8053.9648.1353.8151.72165,600
01 Feb 202347.3648.7147.2148.0546.18101,600
31 Jan 202346.6847.4546.6847.1045.2795,200
30 Jan 202347.3447.3446.4846.6944.8877,400
27 Jan 202345.7346.6745.5546.4844.67140,600
26 Jan 202341.7545.4941.7545.4343.66202,300
25 Jan 202341.0041.7440.5041.6840.0683,900
24 Jan 202341.3041.3540.7541.0039.4179,500
23 Jan 202341.3142.3240.8541.3039.69446,400
20 Jan 202341.0541.0639.7040.0238.4635,600
19 Jan 202340.3340.8139.7540.6439.0646,200
18 Jan 202342.4042.9940.2340.4338.8654,400
17 Jan 202343.6943.8041.8242.4140.7632,400
13 Jan 202342.2844.9542.2842.7541.0960,300
12 Jan 202339.8443.1239.0142.5840.92124,200
11 Jan 202337.2939.9837.2939.6938.15107,800
10 Jan 202336.3637.0236.0537.0035.5633,100
09 Jan 202336.7037.7236.0036.2634.8541,500
06 Jan 202336.9037.8435.6236.4935.0758,100
05 Jan 202337.2838.0035.4136.8435.4154,800
04 Jan 202336.4037.9036.2136.7535.3269,900
03 Jan 202335.7936.5035.1536.3034.8933,100
30 Dec 202233.8734.7933.6034.2632.93134,200
29 Dec 202233.0033.9832.5733.8832.56127,000
28 Dec 202233.6533.6532.0032.0130.77111,900
27 Dec 202234.5134.9433.2833.6732.3693,800
23 Dec 202235.8036.3534.7935.0033.6468,000
22 Dec 202236.7636.7835.2035.8534.4569,400
21 Dec 202237.0037.9036.4736.5135.0967,300
20 Dec 202237.1037.5036.2537.2335.7854,200
19 Dec 202237.7837.9037.0037.4235.9748,200
16 Dec 202236.2037.9935.9037.9436.47128,000
15 Dec 202236.8537.1936.2036.2134.8053,400
14 Dec 202235.5537.2235.1636.5035.0877,900
13 Dec 202238.0038.0034.3035.1333.7688,500
12 Dec 202236.7836.9033.5236.0034.60138,300
09 Dec 202237.5037.5036.3536.7235.2943,300
08 Dec 202237.6438.1536.7037.3235.8739,500
07 Dec 202237.9138.4237.1337.8136.3434,400
06 Dec 202238.8639.2536.9537.3035.8590,900
05 Dec 202241.0041.1538.1939.0037.4874,800
02 Dec 202241.2442.0340.3340.6039.0239,400
01 Dec 202243.4043.5041.0041.7040.0852,200
30 Nov 202243.2543.8041.7142.9741.3055,600
29 Nov 202244.2144.7842.6543.0541.3845,800
29 Nov 20222 Dividend
28 Nov 202247.6847.6845.7446.4542.7255,300
25 Nov 202245.6247.6445.6247.0543.2730,200
23 Nov 202244.2046.0044.2045.9542.2654,900
22 Nov 202243.8645.7242.7644.2040.6565,800
21 Nov 202241.8544.2541.6343.1339.6745,400
18 Nov 202240.5841.7540.2641.4738.1455,900
17 Nov 202240.0040.6940.0040.2136.9841,300
16 Nov 202240.4540.7640.0040.2537.0250,300
15 Nov 202241.3043.0039.5640.1536.93127,700
14 Nov 202239.9939.9938.6038.9835.8567,800
11 Nov 202239.4940.1138.9139.8536.6543,900
10 Nov 202241.0341.7638.1540.0036.79115,100
09 Nov 202241.3041.5540.0040.3037.0723,100
08 Nov 202241.0141.6940.1241.1637.8627,200
07 Nov 202240.0541.9737.0941.4038.0889,000
04 Nov 202244.9144.9539.0940.0136.80184,000
03 Nov 202247.1947.1945.4545.8942.2148,800
02 Nov 202248.3648.5047.2647.2643.4716,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...