The highest closing price for QVC (QVCGA) last month was $12, on May 6. It was down 41.4% for the month. The latest price is $3.11.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 30 2025 | $4.63 | $4.63 | $4.02 | $4.10 | 130,600 |
May 29 2025 | $4.55 | $5.21 | $4.22 | $4.71 | 202,000 |
May 28 2025 | $4.56 | $4.59 | $4.00 | $4.54 | 211,000 |
May 27 2025 | $4.30 | $4.86 | $3.80 | $4.63 | 337,000 |
May 23 2025 | $4.82 | $5.12 | $3.77 | $3.99 | 257,200 |
May 22 2025 | $5.00 | $5.00 | $5.00 | $5.00 | 47,226 |
May 21 2025 | $5.50 | $5.50 | $5.00 | $5.00 | 53,892 |
May 20 2025 | $5.00 | $6.00 | $5.00 | $5.00 | 112,078 |
May 19 2025 | $5.50 | $5.50 | $5.00 | $5.00 | 51,742 |
May 16 2025 | $5.00 | $6.00 | $5.00 | $5.00 | 165,716 |
May 15 2025 | $6.50 | $6.50 | $6.00 | $6.00 | 65,780 |
May 14 2025 | $7.00 | $7.00 | $6.50 | $6.50 | 99,070 |
May 13 2025 | $7.00 | $7.00 | $6.50 | $6.50 | 65,342 |
May 12 2025 | $7.00 | $7.00 | $6.50 | $7.00 | 88,098 |
May 09 2025 | $6.50 | $7.00 | $6.50 | $7.00 | 67,742 |
May 08 2025 | $7.00 | $7.50 | $6.00 | $7.00 | 221,596 |
May 07 2025 | $9.50 | $11.00 | $9.00 | $10.00 | 175,426 |
May 06 2025 | $8.50 | $12.50 | $8.50 | $12.00 | 868,512 |
May 05 2025 | $8.00 | $8.50 | $7.50 | $8.50 | 38,048 |
May 02 2025 | $7.50 | $8.50 | $7.50 | $8.00 | 42,256 |
May 01 2025 | $7.00 | $8.00 | $7.00 | $7.50 | 69,762 |
Daily pricing data for QVC dates back to 5/4/2006, and may be incomplete.
