Qurate Retail, Inc. - QRTEA - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
March 17, 2025	0.22	0.2	0.2	0.22	0.2	2.24M
March 14, 2025	0.21	0.22	0.22	0.22	0.21	1.46M
March 13, 2025	0.22	0.22	0.22	0.23	0.2	2.41M
March 12, 2025	0.23	0.22	0.22	0.24	0.21	2.5M
March 11, 2025	0.25	0.23	0.23	0.25	0.23	4.19M
March 10, 2025	0.27	0.25	0.25	0.27	0.25	2.67M
March 07, 2025	0.26	0.28	0.28	0.29	0.25	3.2M
March 06, 2025	0.27	0.26	0.26	0.3	0.25	4.44M
March 05, 2025	0.27	0.27	0.27	0.29	0.27	2.14M
March 04, 2025	0.28	0.28	0.28	0.29	0.26	3.87M
March 03, 2025	0.33	0.29	0.29	0.33	0.26	6.08M
February 28, 2025	0.37	0.33	0.33	0.37	0.31	5.75M
February 27, 2025	0.4	0.4	0.4	0.41	0.38	2.77M
February 26, 2025	0.39	0.4	0.4	0.45	0.38	13.95M
February 25, 2025	0.42	0.38	0.38	0.42	0.37	5.44M
February 24, 2025	0.38	0.42	0.42	0.63	0.36	46.11M
February 21, 2025	0.37	0.36	0.36	0.37	0.36	1.65M
February 20, 2025	0.37	0.36	0.36	0.38	0.36	1.02M
February 19, 2025	0.37	0.36	0.36	0.37	0.36	943,540
February 18, 2025	0.39	0.36	0.36	0.39	0.36	2.25M
February 14, 2025	0.37	0.38	0.38	0.38	0.36	926,700
February 13, 2025	0.37	0.37	0.37	0.37	0.36	987,200
February 12, 2025	0.36	0.37	0.37	0.37	0.36	880,600
February 11, 2025	0.35	0.36	0.36	0.36	0.35	690,313
February 10, 2025	0.35	0.36	0.36	0.36	0.35	1.06M
February 07, 2025	0.36	0.36	0.36	0.37	0.35	1.15M
February 06, 2025	0.37	0.37	0.37	0.37	0.36	1.25M
February 05, 2025	0.36	0.37	0.37	0.38	0.36	1.01M
February 04, 2025	0.35	0.37	0.37	0.38	0.35	978,019
February 03, 2025	0.35	0.36	0.36	0.37	0.34	1.65M
January 31, 2025	0.36	0.35	0.35	0.37	0.35	1.96M
January 30, 2025	0.38	0.36	0.36	0.38	0.35	941,249
January 29, 2025	0.37	0.37	0.37	0.37	0.36	874,700
January 28, 2025	0.39	0.37	0.37	0.39	0.37	1.56M
January 27, 2025	0.38	0.39	0.39	0.39	0.36	1.74M
January 24, 2025	0.38	0.39	0.39	0.39	0.37	2.65M
January 23, 2025	0.37	0.38	0.38	0.38	0.35	1.22M
January 22, 2025	0.37	0.37	0.37	0.37	0.35	1.85M
January 21, 2025	0.35	0.36	0.36	0.36	0.35	2.11M
January 17, 2025	0.34	0.34	0.34	0.36	0.34	1.59M
January 16, 2025	0.33	0.34	0.34	0.35	0.33	900,928
January 15, 2025	0.35	0.33	0.33	0.36	0.33	1.28M
January 14, 2025	0.34	0.33	0.33	0.34	0.32	1.23M
January 13, 2025	0.35	0.34	0.34	0.36	0.33	1.49M
January 10, 2025	0.37	0.35	0.35	0.37	0.34	1.41M
January 08, 2025	0.41	0.37	0.37	0.41	0.37	1.12M
January 07, 2025	0.41	0.4	0.4	0.42	0.39	1.57M
January 06, 2025	0.39	0.4	0.4	0.41	0.39	2.52M
January 03, 2025	0.36	0.38	0.38	0.38	0.36	801,805
January 02, 2025	0.34	0.38	0.38	0.39	0.34	2.95M
December 31, 2024	0.33	0.33	0.33	0.38	0.33	3.12M
December 30, 2024	0.33	0.33	0.33	0.34	0.33	3.86M
December 27, 2024	0.37	0.34	0.34	0.37	0.33	3.71M
December 26, 2024	0.34	0.36	0.36	0.36	0.34	1.41M
December 24, 2024	0.35	0.35	0.35	0.36	0.33	1.19M
December 23, 2024	0.33	0.35	0.35	0.35	0.32	3.41M
December 20, 2024	0.33	0.31	0.31	0.35	0.31	6.68M
December 19, 2024	0.33	0.34	0.34	0.34	0.33	2.91M
December 18, 2024	0.35	0.33	0.33	0.36	0.33	1.74M
December 17, 2024	0.36	0.35	0.35	0.36	0.34	1.72M

Qurate Retail, Inc. (QRTEA) NASDAQ