QVC Inc. 6.375% Senior Secured Notes due 2067 (QVCD) Historical Stock Data
21.15 ↑0.07 (0.33%)
As of May 20, 2022, 2:20pm EST.
Historical Data
In the past 30 trading days, QVCD is down -0.41% a day on average. There have been 9 days where QVC Inc. 6.375% Senior Secured Notes due 2067 closed green and 21 days where QVCD closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2022-05-20 | 21.08 | 21.15 | ↑$0.07 (0.33%) | 21.06 | 21.38 | 4.86K |
| 2022-05-19 | 21.11 | 21.08 | ↓$0.03 (-0.14%) | 21.00 | 21.29 | 6.91K |
| 2022-05-18 | 21.36 | 20.74 | ↓$0.62 (-2.90%) | 20.27 | 21.36 | 13.34K |
| 2022-05-17 | 21.21 | 21.23 | ↑$0.02 (0.09%) | 21.20 | 21.98 | 24.85K |
| 2022-05-16 | 20.34 | 21.13 | ↑$0.79 (3.88%) | 20.25 | 21.47 | 17.13K |
| 2022-05-13 | 19.85 | 20.19 | ↑$0.34 (1.71%) | 19.85 | 20.55 | 5.64K |
| 2022-05-12 | 18.50 | 19.84 | ↑$1.34 (7.27%) | 18.50 | 19.86 | 13.15K |
| 2022-05-11 | 18.78 | 18.57 | ↓$0.21 (-1.12%) | 18.31 | 18.78 | 12.02K |
| 2022-05-10 | 19.50 | 18.78 | ↓$0.72 (-3.69%) | 18.78 | 19.74 | 16.40K |
| 2022-05-09 | 20.40 | 19.20 | ↓$1.20 (-5.88%) | 19.15 | 21.42 | 29.30K |
| 2022-05-06 | 20.78 | 20.42 | ↓$0.36 (-1.73%) | 20.02 | 21.39 | 41.20K |
| 2022-05-05 | 21.80 | 21.76 | ↓$0.04 (-0.18%) | 21.76 | 22.17 | 3.74K |
| 2022-05-04 | 22.10 | 21.90 | ↓$0.20 (-0.90%) | 21.80 | 22.43 | 9.04K |
| 2022-05-03 | 22.02 | 22.02 | ↓$0.00 (-0.01%) | 21.98 | 22.24 | 4.75K |
| 2022-05-02 | 22.34 | 21.95 | ↓$0.39 (-1.75%) | 21.88 | 22.34 | 8.80K |
| 2022-04-29 | 22.06 | 22.50 | ↑$0.44 (1.99%) | 21.97 | 22.50 | 31.57K |
| 2022-04-28 | 21.99 | 22.09 | ↑$0.10 (0.45%) | 21.62 | 22.32 | 12.58K |
| 2022-04-27 | 22.45 | 21.85 | ↓$0.60 (-2.67%) | 21.44 | 22.97 | 34.39K |
| 2022-04-26 | 22.50 | 22.23 | ↓$0.27 (-1.20%) | 22.23 | 22.50 | 13.52K |
| 2022-04-25 | 22.36 | 22.22 | ↓$0.14 (-0.63%) | 22.16 | 22.36 | 3.72K |
| 2022-04-22 | 22.18 | 22.16 | ↓$0.02 (-0.09%) | 22.00 | 22.49 | 8.65K |
| 2022-04-21 | 22.36 | 22.19 | ↓$0.17 (-0.77%) | 22.02 | 22.42 | 7.80K |
| 2022-04-20 | 22.04 | 22.45 | ↑$0.41 (1.86%) | 22.04 | 22.60 | 5.75K |
| 2022-04-19 | 22.29 | 21.99 | ↓$0.30 (-1.35%) | 21.93 | 22.29 | 12.90K |
| 2022-04-18 | 22.29 | 22.25 | ↓$0.04 (-0.18%) | 22.12 | 22.77 | 7.31K |
| 2022-04-14 | 22.62 | 22.45 | ↓$0.17 (-0.75%) | 22.20 | 22.62 | 3.69K |
| 2022-04-13 | 22.71 | 22.50 | ↓$0.21 (-0.92%) | 22.50 | 22.83 | 7.71K |
| 2022-04-12 | 22.35 | 22.44 | ↑$0.09 (0.40%) | 22.35 | 22.65 | 6.15K |
| 2022-04-11 | 22.53 | 22.35 | ↓$0.18 (-0.81%) | 22.00 | 22.85 | 12.24K |
| 2022-04-08 | 22.99 | 22.37 | ↓$0.62 (-2.70%) | 22.35 | 22.99 | 10.49K |
Create an account or log in to view more rows.
$QVCD Powell save me
$QVCD who here can't stand the CEO?
$QVCD just waiting ….
$QVCD FYI - leaning bullish