Canada markets closed

Victoria's Secret & Co. (VSCO)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
17.43+0.44 (+2.59%)
At close: 04:00PM EDT
17.42 -0.01 (-0.06%)
After hours: 07:58PM EDT
Time Period:
Apr 27, 2023 - Apr 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 26, 202416.9017.6916.7517.4317.431,143,600
Apr 25, 202416.5717.0816.4916.9916.992,127,700
Apr 24, 202417.4117.5817.2517.5617.561,650,700
Apr 23, 202417.0017.6317.0017.5717.572,182,000
Apr 22, 202417.2417.2616.6517.0117.012,166,900
Apr 19, 202417.0717.7017.0617.2917.291,896,400
Apr 18, 202416.8317.3416.7117.2217.222,234,000
Apr 17, 202417.3117.3116.3016.7516.752,925,500
Apr 16, 202417.3217.5816.9717.0817.082,871,800
Apr 15, 202418.0418.4017.4017.4817.482,770,000
Apr 12, 202418.7618.8017.7417.9317.933,160,800
Apr 11, 202418.6319.4018.3918.8918.893,479,700
Apr 10, 202418.5718.8818.3118.6818.682,291,600
Apr 09, 202419.8119.9218.6619.0619.063,028,300
Apr 08, 202418.5119.8118.5119.7919.794,267,400
Apr 05, 202417.9018.7917.9018.4718.473,094,100
Apr 04, 202417.6718.3917.5818.0118.013,239,300
Apr 03, 202417.7017.8017.1717.4017.402,307,300
Apr 02, 202418.2618.3317.4517.4717.472,932,600
Apr 01, 202419.3219.3218.4518.5318.532,772,900
Mar 28, 202418.9219.5118.8419.3819.382,185,100
Mar 27, 202418.6219.1118.5218.9418.941,716,900
Mar 26, 202418.5318.9118.1018.4918.492,857,400
Mar 25, 202419.8019.9018.3518.4318.434,129,600
Mar 22, 202419.8820.0619.7219.8119.811,891,100
Mar 21, 202419.5220.2819.5220.0120.012,280,200
Mar 20, 202418.5519.5918.5319.5619.562,053,600
Mar 19, 202418.1018.6818.1018.6718.672,139,500
Mar 18, 202418.3818.5118.0318.2118.212,829,800
Mar 15, 202418.7418.9818.2818.3418.343,337,700
Mar 14, 202419.4119.7518.6718.9518.952,426,500
Mar 13, 202418.8519.9518.7519.4219.423,731,900
Mar 12, 202419.0719.2918.2118.6718.674,495,300
Mar 11, 202417.9119.1517.8519.0319.035,010,600
Mar 08, 202417.8018.5717.0818.1218.1213,950,000
Mar 07, 202418.6919.3817.5218.0118.0125,901,500
Mar 06, 202426.9826.9824.9025.6225.6211,363,000
Mar 05, 202425.7627.0125.5426.6526.651,899,900
Mar 04, 202428.3228.4326.0226.2026.202,949,500
Mar 01, 202428.6229.0928.2128.4428.442,329,200
Feb 29, 202428.9329.3428.3228.5628.561,365,300
Feb 28, 202429.0429.4228.5228.9728.971,985,400
Feb 27, 202429.1030.1529.0529.8229.821,592,500
Feb 26, 202429.6330.2028.7628.8628.861,559,000
Feb 23, 202428.4329.7528.2429.4729.47995,100
Feb 22, 202428.9028.9127.9628.3328.332,227,000
Feb 21, 202429.1229.3828.6928.9628.961,422,100
Feb 20, 202429.0329.3528.8829.1429.141,339,200
Feb 16, 202429.7730.0529.3029.4929.491,442,600
Feb 15, 202429.5030.1629.3430.0730.071,305,200
Feb 14, 202429.6229.7828.6329.2229.221,538,700
Feb 13, 202429.1529.5528.3828.8828.882,478,300
Feb 12, 202429.3830.8029.0530.5030.502,921,200
Feb 09, 202428.1629.3427.7529.2229.222,297,300
Feb 08, 202426.7727.9726.6027.9327.931,706,500
Feb 07, 202426.1726.6026.0326.3426.341,177,100
Feb 06, 202426.6927.2326.0926.2926.291,779,400
Feb 05, 202426.8327.2025.7926.8826.884,578,600
Feb 02, 202425.9127.0925.1427.0227.023,248,100
Feb 01, 202426.1827.5025.1726.6726.673,615,900
Jan 31, 202426.7427.1126.0426.0526.051,449,400
Jan 30, 202426.2526.8726.1926.7726.771,685,500
Jan 29, 202426.0526.4525.3026.3526.351,356,900
Jan 26, 202425.5626.2325.1325.9625.961,904,800
Jan 25, 202424.2724.7823.8924.6124.61958,600
Jan 24, 202424.4924.6624.0024.1324.13942,100
Jan 23, 202425.0125.2023.9424.1324.131,410,500
Jan 22, 202423.7924.5323.2824.4924.491,542,900
Jan 19, 202423.2723.8622.9223.4423.441,600,900
Jan 18, 202423.3023.5222.8223.3323.331,002,200
Jan 17, 202423.1323.3822.8523.1523.151,386,800
Jan 16, 202423.6824.2323.2323.3023.301,751,000
Jan 12, 202424.4324.6423.5923.7523.751,312,900
Jan 11, 202423.8724.2623.2124.2324.231,693,900
Jan 10, 202423.4824.2023.1323.9023.901,432,600
Jan 09, 202424.7424.9623.3623.5023.501,659,800
Jan 08, 202424.7325.3224.5724.9424.941,430,600
Jan 05, 202424.3725.3724.3624.9724.972,081,400
Jan 04, 202424.8125.0024.0924.4624.462,620,900
Jan 03, 202426.6126.9624.4924.8924.892,541,700
Jan 02, 202426.2827.1526.2027.1227.121,896,000
Dec 29, 202327.0027.1826.1526.5426.541,655,900
Dec 28, 202327.5127.7526.7327.0227.021,546,700
Dec 27, 202328.8028.8327.4327.6127.611,756,000
Dec 26, 202328.1828.9628.1828.8228.821,257,200
Dec 22, 202327.4928.5227.2227.9527.952,223,700
Dec 21, 202326.5428.2326.2327.9127.912,147,600
Dec 20, 202326.9127.2526.1126.1526.152,021,800
Dec 19, 202325.4427.3425.2627.1027.102,768,700
Dec 18, 202325.9526.0924.9725.2025.202,065,700
Dec 15, 202326.9727.0725.5325.8925.892,939,600
Dec 14, 202327.3527.8926.5526.8426.842,345,100
Dec 13, 202325.5026.7725.1226.6426.641,920,400
Dec 12, 202326.1126.2024.8725.4925.492,882,900
Dec 11, 202326.6927.2326.1226.3626.362,646,400
Dec 08, 202326.5126.7325.9726.2526.252,012,000
Dec 07, 202326.1927.3726.1626.7426.742,112,900
Dec 06, 202326.0026.4525.6826.1626.161,813,700
Dec 05, 202326.6726.7025.3926.0026.002,713,900
Dec 04, 202328.1728.9126.9627.1727.174,965,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...