Canada markets closed

Victoria's Secret & Co. (VSCO)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
45.84+3.69 (+8.75%)
At close: 04:00PM EST
45.85 +0.01 (+0.02%)
After hours: 06:14PM EST
Time Period:
Feb 01, 2022 - Feb 01, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 01, 202342.0746.4141.9245.8445.842,604,478
Jan 31, 202340.0042.5639.7942.1542.152,718,700
Jan 30, 202338.5239.5338.1738.6338.63696,900
Jan 27, 202339.5140.0539.0939.1039.10678,700
Jan 26, 202339.6840.4139.3439.6439.641,016,300
Jan 25, 202338.8039.2738.0039.1839.181,044,300
Jan 24, 202339.5740.1639.3639.3639.36954,500
Jan 23, 202340.0940.9839.8840.1440.141,051,500
Jan 20, 202337.7740.2437.6539.7539.75919,000
Jan 19, 202338.1438.3536.9737.7037.701,004,000
Jan 18, 202338.8940.4638.3438.5238.52983,200
Jan 17, 202338.2738.8837.9538.4638.46700,100
Jan 13, 202337.6239.4337.5738.3938.391,179,600
Jan 12, 202338.6638.8137.8338.2738.271,447,100
Jan 11, 202335.6039.2535.4438.5038.503,689,300
Jan 10, 202333.6834.4533.5034.2634.261,989,600
Jan 09, 202332.4433.8531.7733.3933.391,868,500
Jan 06, 202332.0032.9731.6632.4432.441,687,900
Jan 05, 202332.0132.4130.4031.9331.934,392,400
Jan 04, 202333.3334.2132.5034.2134.211,369,700
Jan 03, 202336.0436.3832.9432.9932.992,869,500
Dec 30, 202235.9436.2535.4835.7835.78836,500
Dec 29, 202235.9136.6935.6036.5036.50720,500
Dec 28, 202236.2537.0435.0635.6535.651,397,500
Dec 27, 202240.2640.3936.5536.5836.581,383,500
Dec 23, 202238.9240.5238.4640.3840.38624,800
Dec 22, 202238.8939.1038.0638.9038.90705,200
Dec 21, 202239.3840.0639.2839.6939.69516,200
Dec 20, 202238.6239.0938.0838.8838.88738,800
Dec 19, 202238.5839.0437.5838.5638.561,099,200
Dec 16, 202239.0039.7337.9238.2638.262,741,800
Dec 15, 202240.2440.2639.3439.5939.591,168,000
Dec 14, 202240.9741.5440.0240.9840.981,291,200
Dec 13, 202244.9745.3541.4241.4841.481,356,200
Dec 12, 202245.4245.4243.0343.3743.371,187,800
Dec 09, 202245.6145.6644.1244.9744.97810,000
Dec 08, 202245.0046.2544.3446.2046.201,023,200
Dec 07, 202243.0045.1143.0044.7744.771,619,700
Dec 06, 202243.4944.3743.1243.9343.931,792,300
Dec 05, 202243.5444.3943.0543.3943.391,950,100
Dec 02, 202242.9844.4642.4244.4344.431,849,500
Dec 01, 202243.8944.5041.9043.1143.112,957,400
Nov 30, 202245.2746.2543.4846.0046.002,626,400
Nov 29, 202245.7646.0644.6545.4845.481,160,900
Nov 28, 202246.4547.6745.5345.7845.781,258,100
Nov 25, 202247.5048.1647.3747.4047.40317,100
Nov 23, 202246.5047.8446.5047.4647.46631,800
Nov 22, 202245.1347.3444.9247.0147.011,648,400
Nov 21, 202243.3244.6543.0844.1744.17707,500
Nov 18, 202245.5046.2643.7243.9943.99553,000
Nov 17, 202241.8544.4941.8544.1444.14853,600
Nov 16, 202242.8843.9041.4542.2842.28690,800
Nov 15, 202245.3046.3743.7444.4444.44651,900
Nov 14, 202244.3645.2743.8744.1544.15862,000
Nov 11, 202243.5745.2543.5644.5544.551,809,100
Nov 10, 202240.0343.3540.0143.0543.052,720,900
Nov 09, 202240.0640.0638.0138.2038.20924,000
Nov 08, 202240.4141.1039.3640.5840.58861,600
Nov 07, 202239.3540.0238.1139.9939.99764,500
Nov 04, 202238.4439.3237.7439.0639.06629,600
Nov 03, 202237.1938.2035.6337.5037.50828,800
Nov 02, 202238.4239.4337.6237.6637.66924,900
Nov 01, 202238.8539.0836.9338.8038.801,150,300
Oct 31, 202238.5938.7037.0437.6037.60981,500
Oct 28, 202237.5838.6336.5738.5838.58761,000
Oct 27, 202239.8940.6637.8337.8737.87982,300
Oct 26, 202239.1040.0738.5539.4239.42818,900
Oct 25, 202237.5139.2637.3539.2539.25982,400
Oct 24, 202237.4137.5735.8637.5137.511,440,100
Oct 21, 202236.1437.4535.8237.2137.21878,500
Oct 20, 202236.0837.9235.9636.2336.23964,200
Oct 19, 202237.4237.8535.6036.2136.21741,100
Oct 18, 202237.1037.7436.4837.6937.69986,600
Oct 17, 202237.1337.2935.2935.8935.891,484,800
Oct 14, 202236.5937.1834.8735.4335.431,846,800
Oct 13, 202232.8035.9431.8435.8135.813,143,700
Oct 12, 202233.4333.7532.2832.5032.501,232,300
Oct 11, 202233.0634.8932.7033.5233.521,269,200
Oct 10, 202234.3435.4132.8933.4333.431,717,000
Oct 07, 202232.2434.0032.1233.9033.901,379,700
Oct 06, 202232.3433.3932.1332.8832.88573,100
Oct 05, 202231.7833.2631.5732.6532.651,005,700
Oct 04, 202231.6632.6731.3832.5932.591,451,200
Oct 03, 202229.5030.3228.6130.3130.311,008,100
Sept 30, 202229.0130.1528.0329.1229.121,050,700
Sept 29, 202230.6930.8529.3229.5129.51963,300
Sept 28, 202230.2431.8030.0531.6331.63913,600
Sept 27, 202230.1530.8929.6930.4230.42769,200
Sept 26, 202230.5031.0029.2929.6029.60957,600
Sept 23, 202230.2530.9929.1730.0130.01984,200
Sept 22, 202230.6331.3230.0530.8630.861,234,300
Sept 21, 202231.6832.1130.7030.7230.72823,700
Sept 20, 202232.0132.4230.7231.3531.351,073,900
Sept 19, 202231.5832.7631.5732.6532.651,009,600
Sept 16, 202233.1833.5231.6632.1332.133,663,800
Sept 15, 202233.1634.7432.9533.3033.301,367,900
Sept 14, 202233.5733.9432.6333.2733.272,246,600
Sept 13, 202234.1334.4633.3333.5833.581,515,400
Sept 12, 202234.9636.0034.9635.6335.631,286,400
Sept 09, 202233.3735.2933.3734.5134.511,458,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...