NasdaqCM - Delayed Quote USD

Qurate Retail, Inc. (QRTEP)

34.38

+0.19

+(0.56%)

At close: January 17 at 4:00:00 PM EST

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Jan 17, 2025	34.89	34.97	34.00	34.38	34.38	32,000
Jan 16, 2025	34.14	34.30	33.60	34.19	34.19	33,300
Jan 15, 2025	34.25	34.83	33.57	33.97	33.97	37,700
Jan 14, 2025	34.38	34.64	33.26	34.20	34.20	25,700
Jan 13, 2025	34.59	34.96	33.62	34.19	34.19	61,600
Jan 10, 2025	36.60	36.60	34.63	35.81	35.81	45,400
Jan 8, 2025	36.00	37.00	36.00	36.64	36.64	54,300
Jan 7, 2025	37.50	37.50	36.06	36.10	36.10	32,600
Jan 6, 2025	37.63	37.95	37.00	37.14	37.14	28,400
Jan 3, 2025	36.40	37.44	35.60	37.30	37.30	25,600
Jan 2, 2025	34.61	36.35	34.59	36.33	36.33	31,200
Dec 31, 2024	33.50	35.00	33.21	34.50	34.50	161,900
Dec 30, 2024	31.12	34.21	31.00	33.49	33.49	119,700
Dec 27, 2024	32.00	32.34	30.63	31.00	31.00	101,400
Dec 26, 2024	32.75	33.00	31.75	31.75	31.75	99,600
Dec 24, 2024	33.26	34.00	32.60	32.75	32.75	102,100
Dec 23, 2024	34.99	34.99	33.33	33.55	33.55	84,900
Dec 20, 2024	34.79	35.90	34.50	34.92	34.92	45,700
Dec 19, 2024	35.84	35.84	34.50	35.14	35.14	57,400
Dec 18, 2024	36.70	36.80	34.50	35.24	35.24	93,500
Dec 17, 2024	36.95	37.20	36.51	36.62	36.62	45,200
Dec 16, 2024	37.20	37.88	36.55	36.88	36.88	58,700
Dec 13, 2024	36.78	36.98	36.50	36.57	36.57	32,100
Dec 12, 2024	36.81	37.50	36.50	36.50	36.50	20,700
Dec 11, 2024	37.69	37.69	36.80	36.90	36.90	69,000
Dec 10, 2024	37.45	38.00	37.00	37.60	37.60	34,300
Dec 9, 2024	38.23	38.90	37.10	37.33	37.33	71,100
Dec 6, 2024	39.09	39.10	38.05	38.26	38.26	37,800
Dec 5, 2024	38.25	39.00	38.25	38.65	38.65	32,300
Dec 4, 2024	38.50	38.90	38.12	38.30	38.30	81,700
Dec 3, 2024	39.99	40.22	38.68	39.00	39.00	102,300
Dec 2, 2024	2.00 Dividend
Dec 2, 2024	40.70	41.48	40.00	40.60	40.60	70,900
Nov 29, 2024	43.98	45.00	42.38	42.48	40.48	215,500
Nov 27, 2024	42.09	43.95	41.99	43.88	41.81	111,000
Nov 26, 2024	41.40	42.41	40.90	42.10	40.12	70,200
Nov 25, 2024	40.60	41.60	40.05	41.56	39.60	81,200
Nov 22, 2024	40.48	40.65	39.95	40.00	38.12	40,200
Nov 21, 2024	40.00	40.50	39.10	40.00	38.12	53,400
Nov 20, 2024	40.03	41.00	39.37	39.88	38.00	42,700
Nov 19, 2024	40.43	40.58	39.16	39.22	37.37	54,700
Nov 18, 2024	40.95	41.00	40.63	40.81	38.89	35,600
Nov 15, 2024	41.24	41.24	40.66	40.92	39.00	13,900
Nov 14, 2024	40.86	41.37	40.57	40.92	38.99	24,100
Nov 13, 2024	41.00	41.25	40.34	40.88	38.96	28,100
Nov 12, 2024	41.31	41.59	40.30	41.20	39.26	44,700
Nov 11, 2024	39.82	42.00	39.70	41.20	39.26	88,900
Nov 8, 2024	39.26	39.87	38.60	39.70	37.83	42,400
Nov 7, 2024	39.52	39.90	38.25	39.41	37.55	61,200
Nov 6, 2024	38.01	39.90	38.01	39.90	38.02	43,400
Nov 5, 2024	36.90	37.79	36.80	37.67	35.90	19,700
Nov 4, 2024	37.50	37.69	36.58	36.79	35.06	81,300
Nov 1, 2024	38.02	38.99	37.37	37.50	35.73	37,100
Oct 31, 2024	38.00	38.42	37.87	37.92	36.13	50,900
Oct 30, 2024	38.14	39.42	38.00	38.00	36.21	30,600
Oct 29, 2024	38.58	38.72	38.14	38.14	36.34	38,900
Oct 28, 2024	38.75	39.00	38.70	38.76	36.94	39,300
Oct 25, 2024	39.00	39.85	38.80	38.95	37.12	33,400
Oct 24, 2024	39.61	39.70	38.91	39.00	37.16	29,400
Oct 23, 2024	39.80	39.80	39.03	39.55	37.69	33,900
Oct 22, 2024	39.75	40.02	39.61	39.80	37.93	32,200
Oct 21, 2024	40.80	40.80	39.60	39.90	38.02	63,800
Oct 18, 2024	40.80	41.15	40.75	40.76	38.84	24,200
Oct 17, 2024	41.00	41.00	40.60	40.70	38.78	25,900
Oct 16, 2024	41.00	41.56	40.96	41.00	39.07	46,700
Oct 15, 2024	41.00	41.50	40.77	40.94	39.01	34,100
Oct 14, 2024	41.00	41.00	40.63	40.90	38.97	20,700
Oct 11, 2024	41.00	41.47	40.70	41.00	39.07	36,200
Oct 10, 2024	41.51	41.65	40.63	40.90	38.97	25,600
Oct 9, 2024	42.09	42.97	41.45	41.75	39.78	54,500
Oct 8, 2024	41.55	42.52	41.45	42.23	40.24	23,900
Oct 7, 2024	41.37	42.01	41.20	41.54	39.58	33,100
Oct 4, 2024	42.49	42.49	41.21	41.51	39.56	28,900
Oct 3, 2024	43.50	43.66	41.75	42.00	40.02	47,700
Oct 2, 2024	44.49	44.49	43.40	43.40	41.36	41,900
Oct 1, 2024	43.60	44.46	43.02	44.00	41.93	45,400
Sep 30, 2024	43.35	44.46	43.10	43.50	41.45	124,400
Sep 27, 2024	43.21	44.22	43.21	44.15	42.07	32,200
Sep 26, 2024	43.20	43.66	42.36	43.50	41.45	37,000
Sep 25, 2024	42.93	43.20	42.50	42.94	40.92	16,400
Sep 24, 2024	42.90	43.00	42.51	42.93	40.91	19,000
Sep 23, 2024	42.12	43.00	41.92	42.61	40.60	22,000
Sep 20, 2024	41.94	42.57	41.94	42.20	40.21	41,100
Sep 19, 2024	42.00	42.37	41.35	41.75	39.78	49,800
Sep 18, 2024	41.44	42.59	40.56	41.81	39.84	77,400
Sep 17, 2024	42.35	43.40	40.63	41.52	39.57	59,300
Sep 16, 2024	40.50	42.14	40.37	42.00	40.02	72,600
Sep 13, 2024	40.23	40.24	39.60	40.05	38.16	41,300
Sep 12, 2024	39.40	40.14	38.97	39.84	37.96	91,400
Sep 11, 2024	39.26	39.85	38.75	39.50	37.64	72,900
Sep 10, 2024	37.53	39.00	37.53	38.95	37.12	60,800
Sep 9, 2024	37.01	37.73	36.90	37.65	35.88	23,900
Sep 6, 2024	37.35	37.62	36.08	36.60	34.88	73,000
Sep 5, 2024	37.07	37.50	36.50	37.13	35.38	39,900
Sep 4, 2024	39.50	40.00	36.80	36.80	35.07	76,700
Sep 3, 2024	2.00 Dividend
Sep 3, 2024	39.34	40.42	39.25	39.74	37.87	66,500
Aug 30, 2024	42.73	43.70	42.51	43.42	39.47	152,100
Aug 29, 2024	42.48	43.13	42.03	42.73	38.84	74,700
Aug 28, 2024	42.00	42.84	41.75	42.31	38.46	58,400
Aug 27, 2024	41.40	41.96	41.25	41.57	37.79	39,500
Aug 26, 2024	41.76	41.83	41.14	41.36	37.60	52,700
Aug 23, 2024	41.30	41.83	41.05	41.67	37.88	35,100
Aug 22, 2024	41.04	41.56	40.75	41.12	37.38	47,600
Aug 21, 2024	41.39	41.85	40.50	41.40	37.63	45,600
Aug 20, 2024	40.80	41.86	40.65	40.99	37.26	53,100
Aug 19, 2024	40.50	41.29	40.32	40.81	37.10	62,600
Aug 16, 2024	40.60	41.31	40.00	40.32	36.65	53,800
Aug 15, 2024	40.00	41.51	39.02	40.44	36.76	42,800
Aug 14, 2024	39.98	40.35	39.25	39.70	36.09	25,300
Aug 13, 2024	39.50	40.18	39.21	40.17	36.52	52,800
Aug 12, 2024	39.05	40.30	38.56	39.47	35.88	40,400
Aug 9, 2024	38.30	39.66	38.30	38.98	35.43	60,500
Aug 8, 2024	35.97	39.87	35.97	38.15	34.68	99,600
Aug 7, 2024	34.69	35.21	34.02	34.02	30.93	51,700
Aug 6, 2024	33.93	35.67	33.93	34.10	31.00	48,700
Aug 5, 2024	34.48	35.65	32.70	34.00	30.91	71,600
Aug 2, 2024	36.70	37.19	35.05	35.65	32.41	86,300
Aug 1, 2024	37.04	37.75	36.73	36.96	33.60	60,500
Jul 31, 2024	38.55	39.00	36.76	37.01	33.64	107,500
Jul 30, 2024	38.70	39.29	37.77	38.51	35.01	20,300
Jul 29, 2024	38.01	39.26	38.01	38.50	35.00	43,400
Jul 26, 2024	38.31	38.31	37.80	38.00	34.54	45,900
Jul 25, 2024	37.64	38.94	37.64	38.11	34.64	26,500
Jul 24, 2024	38.13	38.50	37.60	38.00	34.54	40,600
Jul 23, 2024	39.34	40.12	37.75	38.50	35.00	85,000
Jul 22, 2024	40.15	40.35	38.89	39.13	35.57	62,500
Jul 19, 2024	39.98	40.21	39.60	40.00	36.36	29,200
Jul 18, 2024	40.99	41.00	39.70	40.29	36.62	35,200
Jul 17, 2024	41.50	41.88	40.70	41.03	37.30	43,600
Jul 16, 2024	40.69	41.50	40.69	41.50	37.72	20,400
Jul 15, 2024	41.51	42.00	40.50	41.36	37.60	26,800
Jul 12, 2024	37.93	41.61	37.93	41.13	37.39	38,900
Jul 11, 2024	37.49	41.35	37.49	40.97	37.24	81,900
Jul 10, 2024	40.42	40.82	37.00	38.03	34.57	162,000
Jul 9, 2024	41.69	41.70	40.23	40.37	36.69	53,200
Jul 8, 2024	42.24	42.94	41.68	41.88	38.07	28,400
Jul 5, 2024	42.52	43.34	42.24	42.28	38.43	18,100
Jul 3, 2024	43.38	43.60	42.49	42.49	38.62	30,100
Jul 2, 2024	42.53	43.55	42.00	43.04	39.12	52,400
Jul 1, 2024	42.00	43.47	41.41	42.39	38.53	56,800
Jun 28, 2024	42.20	42.69	42.05	42.05	38.22	28,500
Jun 27, 2024	42.90	43.52	41.56	42.23	38.39	69,700
Jun 26, 2024	43.01	43.95	42.62	42.75	38.86	30,500
Jun 25, 2024	43.10	43.98	43.00	43.04	39.12	36,600
Jun 24, 2024	42.93	43.07	42.53	42.60	38.72	13,900
Jun 21, 2024	43.36	43.90	42.51	42.93	39.02	33,400
Jun 20, 2024	43.53	44.73	43.00	43.50	39.54	41,900
Jun 18, 2024	43.02	44.01	43.00	43.97	39.97	25,600
Jun 17, 2024	43.06	46.48	42.50	43.15	39.22	74,000
Jun 14, 2024	43.15	43.30	41.20	42.20	38.36	86,500
Jun 13, 2024	43.96	44.28	43.01	43.61	39.64	54,300
Jun 12, 2024	45.50	46.55	43.85	44.30	40.27	59,500
Jun 11, 2024	46.95	46.96	45.00	45.42	41.29	52,300
Jun 10, 2024	47.33	47.35	46.78	47.14	42.85	31,400
Jun 7, 2024	47.55	47.77	47.33	47.66	43.32	27,900
Jun 6, 2024	47.30	47.84	47.11	47.73	43.39	14,600
Jun 5, 2024	47.60	47.96	47.01	47.36	43.05	27,100
Jun 4, 2024	48.65	49.30	46.62	47.55	43.22	81,800
Jun 3, 2024	48.98	48.98	48.00	48.79	44.35	40,200
May 31, 2024	2.00 Dividend
May 31, 2024	48.18	49.41	46.51	48.86	44.42	77,200
May 30, 2024	50.44	50.50	49.83	50.10	43.72	71,800
May 29, 2024	50.24	50.55	49.80	50.20	43.81	78,200
May 28, 2024	50.35	50.72	49.93	50.27	43.87	104,800
May 24, 2024	49.00	50.06	49.00	49.80	43.46	33,700
May 23, 2024	49.77	49.77	48.59	48.59	42.41	43,000
May 22, 2024	49.93	49.99	49.00	49.27	43.00	57,200
May 21, 2024	49.34	49.99	49.25	49.72	43.39	36,500
May 20, 2024	49.57	50.15	49.02	49.85	43.51	54,200
May 17, 2024	51.00	51.00	48.99	49.54	43.24	41,900
May 16, 2024	49.79	50.48	49.38	50.25	43.86	36,300
May 15, 2024	48.75	49.76	48.73	49.76	43.43	31,000
May 14, 2024	49.88	50.74	48.55	48.56	42.38	54,200
May 13, 2024	49.20	49.98	49.04	49.85	43.51	41,700
May 10, 2024	49.25	49.47	47.80	49.00	42.76	35,300
May 9, 2024	50.00	50.00	49.00	49.14	42.89	33,000
May 8, 2024	50.45	51.20	47.97	49.67	43.35	62,800
May 7, 2024	49.80	51.20	49.15	50.48	44.06	77,300
May 6, 2024	49.12	49.50	48.44	49.43	43.14	26,600
May 3, 2024	49.04	49.53	48.07	49.51	43.21	21,300
May 2, 2024	47.20	48.68	47.20	48.29	42.14	14,800
May 1, 2024	46.36	48.00	45.75	47.09	41.10	20,500
Apr 30, 2024	46.47	47.00	45.85	46.17	40.29	22,100
Apr 29, 2024	46.19	47.48	46.10	46.52	40.60	20,800
Apr 26, 2024	46.46	47.71	45.57	46.08	40.22	14,100
Apr 25, 2024	47.27	47.50	45.90	46.60	40.67	17,600
Apr 24, 2024	47.25	47.97	47.11	47.75	41.67	18,200
Apr 23, 2024	46.40	47.96	46.39	47.24	41.23	26,400
Apr 22, 2024	47.28	47.28	45.59	46.52	40.60	33,500
Apr 19, 2024	44.25	46.67	44.25	45.58	39.78	14,600
Apr 18, 2024	41.99	45.18	41.34	44.52	38.85	52,400
Apr 17, 2024	43.73	44.42	42.00	42.10	36.74	81,400
Apr 16, 2024	45.07	45.38	43.00	44.26	38.63	60,600
Apr 15, 2024	46.58	47.32	45.63	45.83	40.00	70,900
Apr 12, 2024	46.62	47.44	46.25	46.94	40.97	44,700
Apr 11, 2024	47.06	47.06	45.77	46.72	40.77	50,700
Apr 10, 2024	47.90	48.50	45.46	47.35	41.32	98,000
Apr 9, 2024	49.00	49.00	48.01	48.09	41.97	25,100
Apr 8, 2024	49.14	49.25	48.37	48.85	42.63	23,100
Apr 5, 2024	48.90	49.72	48.29	48.37	42.21	28,100
Apr 4, 2024	49.42	49.80	48.79	48.80	42.59	33,100
Apr 3, 2024	49.34	50.60	48.85	48.86	42.64	22,400
Apr 2, 2024	49.70	49.90	48.85	48.94	42.71	28,100
Apr 1, 2024	49.90	51.25	49.30	49.71	43.38	47,900
Mar 28, 2024	49.10	49.96	48.71	49.72	43.39	99,100
Mar 27, 2024	49.00	49.83	48.62	49.00	42.76	29,800
Mar 26, 2024	48.41	48.89	48.29	48.84	42.62	23,100
Mar 25, 2024	48.79	49.00	47.77	48.51	42.34	21,200
Mar 22, 2024	48.79	48.79	48.10	48.47	42.30	13,000
Mar 21, 2024	48.75	49.70	47.30	48.44	42.28	57,000
Mar 20, 2024	48.74	49.02	48.28	48.75	42.55	33,100
Mar 19, 2024	47.80	48.85	47.50	48.33	42.18	42,200
Mar 18, 2024	48.72	49.10	45.88	48.14	42.01	109,300
Mar 15, 2024	49.44	50.19	48.00	49.14	42.89	54,200
Mar 14, 2024	48.43	48.58	47.90	48.24	42.10	26,300
Mar 13, 2024	47.91	49.50	47.91	48.47	42.30	63,100
Mar 12, 2024	50.12	50.41	48.60	49.63	43.31	41,700
Mar 11, 2024	51.20	51.21	50.20	50.50	44.07	25,000
Mar 8, 2024	51.12	51.80	51.03	51.60	45.03	21,900
Mar 7, 2024	50.70	51.63	50.58	51.11	44.61	32,100
Mar 6, 2024	50.25	52.00	49.05	50.90	44.42	74,300
Mar 5, 2024	50.46	50.46	48.89	50.20	43.81	56,900
Mar 4, 2024	51.90	52.15	50.05	50.62	44.18	64,300
Mar 1, 2024	50.92	53.15	49.57	52.02	45.40	77,800
Feb 29, 2024	50.50	52.00	50.00	50.92	44.44	104,100
Feb 28, 2024	2.00 Dividend
Feb 28, 2024	47.00	51.00	47.00	49.71	43.38	156,300
Feb 27, 2024	46.88	47.59	46.17	46.65	38.97	103,000
Feb 26, 2024	47.36	47.58	45.01	46.70	39.01	77,300
Feb 23, 2024	47.79	48.20	46.43	46.86	39.14	68,300
Feb 22, 2024	46.90	47.99	46.75	47.20	39.43	71,000
Feb 21, 2024	44.00	47.18	43.57	46.44	38.79	79,000
Feb 20, 2024	42.92	44.06	42.50	43.85	36.63	59,200
Feb 16, 2024	41.67	42.50	41.48	42.50	35.50	34,900
Feb 15, 2024	41.58	42.50	40.99	41.75	34.87	59,700
Feb 14, 2024	41.00	42.00	40.51	41.00	34.25	39,800
Feb 13, 2024	40.78	41.49	39.68	40.09	33.49	46,200
Feb 12, 2024	40.49	41.92	40.22	41.00	34.25	73,900
Feb 9, 2024	40.15	40.60	39.85	40.60	33.91	16,600
Feb 8, 2024	40.40	40.40	39.87	40.00	33.41	32,800
Feb 7, 2024	40.40	40.40	39.81	40.07	33.47	18,700
Feb 6, 2024	40.63	40.63	39.57	40.09	33.49	28,900
Feb 5, 2024	40.30	40.47	39.75	39.97	33.39	21,100
Feb 2, 2024	40.13	40.30	39.87	40.15	33.54	21,500
Feb 1, 2024	40.37	40.37	39.65	39.96	33.38	27,000
Jan 31, 2024	40.00	40.23	39.56	39.56	33.05	29,500
Jan 30, 2024	40.55	40.55	39.80	40.01	33.42	27,000
Jan 29, 2024	40.50	40.90	39.00	40.10	33.50	40,500
Jan 26, 2024	40.67	41.40	40.12	40.50	33.83	26,500
Jan 25, 2024	41.18	41.25	40.00	40.22	33.60	34,500
Jan 24, 2024	40.93	41.47	40.19	40.19	33.57	55,700
Jan 23, 2024	39.08	40.90	39.08	40.52	33.85	36,400
Jan 22, 2024	40.00	40.29	39.52	39.89	33.32	62,600
Jan 19, 2024	38.57	40.00	37.34	39.84	33.28	44,700
Jan 18, 2024	40.00	40.26	38.01	38.55	32.20	46,900

ALX.AS Alumexx N.V.

1.3100

0.00%

SE.BA Sea Limited

4,300.00

+0.35%

MFB.NZ My Food Bag Group Limited

0.2050

0.00%

G4M.L Gear4music (Holdings) plc

145.50

-1.36%

9PDA.SG Pinduoduo Inc

102.00

+0.49%

ROO.L Deliveroo plc

133.20

-1.55%

AO.L AO World plc

96.50

-2.43%

9PDA.BE Pinduoduo Inc

102.00

+4.94%

AMZO34.SA Amazon.com, Inc.

68.58

+0.40%

ZAL.F Zalando SE

31.31

-1.82%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Qurate Retail, Inc. (QRTEP)

Related Tickers