QVC Inc. 6.375% Senior Secured Notes due 2067 (QVCD) Historical Stock Data
7.95 ↓0.24 (-2.93%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, QVCD is down -0.65% a day on average. There have been 13 days where QVC Inc. 6.375% Senior Secured Notes due 2067 closed green and 17 days where QVCD closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2025-05-12 | 8.36 | 7.95 | ↓$0.41 (-4.90%) | 7.71 | 8.75 | 64.91K |
2025-05-09 | 8.00 | 8.19 | ↑$0.19 (2.38%) | 7.95 | 8.36 | 38.57K |
2025-05-08 | 9.00 | 7.82 | ↓$1.18 (-13.11%) | 7.60 | 9.03 | 180.04K |
2025-05-07 | 9.35 | 9.28 | ↓$0.07 (-0.75%) | 9.21 | 9.45 | 17.78K |
2025-05-06 | 9.27 | 9.30 | ↑$0.03 (0.30%) | 9.22 | 9.42 | 7.85K |
2025-05-05 | 9.15 | 9.23 | ↑$0.08 (0.87%) | 9.12 | 9.33 | 7.91K |
2025-05-02 | 9.00 | 9.33 | ↑$0.33 (3.67%) | 9.00 | 9.40 | 39.23K |
2025-05-01 | 9.06 | 9.15 | ↑$0.09 (0.99%) | 9.06 | 9.34 | 14.66K |
2025-04-30 | 9.41 | 9.04 | ↓$0.37 (-3.93%) | 8.70 | 9.58 | 32.68K |
2025-04-29 | 9.60 | 9.50 | ↓$0.10 (-1.04%) | 9.37 | 9.63 | 9.04K |
2025-04-28 | 9.62 | 9.60 | ↓$0.02 (-0.21%) | 9.03 | 9.71 | 10.93K |
2025-04-25 | 9.60 | 9.55 | ↓$0.05 (-0.52%) | 9.41 | 9.60 | 9.55K |
2025-04-24 | 9.29 | 9.40 | ↑$0.11 (1.18%) | 9.28 | 9.58 | 13.63K |
2025-04-23 | 8.92 | 9.17 | ↑$0.25 (2.80%) | 8.92 | 9.42 | 3.69K |
2025-04-22 | 8.98 | 8.91 | ↓$0.07 (-0.73%) | 8.84 | 9.00 | 7.17K |
2025-04-21 | 8.75 | 8.77 | ↑$0.02 (0.23%) | 8.75 | 8.95 | 28.78K |
2025-04-17 | 8.71 | 8.74 | ↑$0.03 (0.34%) | 8.70 | 9.40 | 10.07K |
2025-04-16 | 8.83 | 8.79 | ↓$0.04 (-0.45%) | 8.71 | 8.99 | 48.54K |
2025-04-15 | 9.12 | 8.95 | ↓$0.17 (-1.86%) | 8.89 | 9.13 | 10.53K |
2025-04-14 | 9.10 | 9.12 | ↑$0.02 (0.22%) | 9.00 | 9.29 | 23.56K |
2025-04-11 | 9.48 | 9.08 | ↓$0.40 (-4.17%) | 9.01 | 9.48 | 25.27K |
2025-04-10 | 9.44 | 9.41 | ↓$0.03 (-0.32%) | 9.25 | 9.62 | 13.32K |
2025-04-09 | 8.87 | 9.44 | ↑$0.57 (6.43%) | 8.76 | 9.68 | 21.13K |
2025-04-08 | 8.80 | 8.87 | ↑$0.07 (0.80%) | 8.80 | 9.16 | 33.92K |
2025-04-07 | 8.95 | 8.78 | ↓$0.17 (-1.90%) | 8.76 | 9.09 | 35.74K |
2025-04-04 | 9.45 | 9.20 | ↓$0.25 (-2.64%) | 9.03 | 10.00 | 30.92K |
2025-04-03 | 9.83 | 9.63 | ↓$0.20 (-2.03%) | 9.54 | 9.95 | 22.63K |
2025-04-02 | 10.10 | 9.97 | ↓$0.13 (-1.29%) | 9.83 | 10.10 | 44.71K |
2025-04-01 | 10.09 | 10.00 | ↓$0.09 (-0.89%) | 9.92 | 10.10 | 11.59K |
2025-03-31 | 9.99 | 10.09 | ↑$0.10 (1.00%) | 9.76 | 10.13 | 44.32K |
Create an account or log in to view more rows.
$QVCD I can wait.
$QVCD the trend is your friend
until the end.
$QVCD we always finish green after a red week. Less go!
$QVCD slap the ask.
$QVCD buying this dip
$QVCD let’s go down baby
$QVCD buy the dip…smfh
$QVCD Yolo
$QVCD love cooking these little bears on here
$QVCD this is going to skyrocket tmr!!!