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

Date	Open	High	Low	Close*	Adj Close**	Volume
Feb 01, 2023	42.07	46.41	41.92	45.84	45.84	2,604,478
Jan 31, 2023	40.00	42.56	39.79	42.15	42.15	2,718,700
Jan 30, 2023	38.52	39.53	38.17	38.63	38.63	696,900
Jan 27, 2023	39.51	40.05	39.09	39.10	39.10	678,700
Jan 26, 2023	39.68	40.41	39.34	39.64	39.64	1,016,300
Jan 25, 2023	38.80	39.27	38.00	39.18	39.18	1,044,300
Jan 24, 2023	39.57	40.16	39.36	39.36	39.36	954,500
Jan 23, 2023	40.09	40.98	39.88	40.14	40.14	1,051,500
Jan 20, 2023	37.77	40.24	37.65	39.75	39.75	919,000
Jan 19, 2023	38.14	38.35	36.97	37.70	37.70	1,004,000
Jan 18, 2023	38.89	40.46	38.34	38.52	38.52	983,200
Jan 17, 2023	38.27	38.88	37.95	38.46	38.46	700,100
Jan 13, 2023	37.62	39.43	37.57	38.39	38.39	1,179,600
Jan 12, 2023	38.66	38.81	37.83	38.27	38.27	1,447,100
Jan 11, 2023	35.60	39.25	35.44	38.50	38.50	3,689,300
Jan 10, 2023	33.68	34.45	33.50	34.26	34.26	1,989,600
Jan 09, 2023	32.44	33.85	31.77	33.39	33.39	1,868,500
Jan 06, 2023	32.00	32.97	31.66	32.44	32.44	1,687,900
Jan 05, 2023	32.01	32.41	30.40	31.93	31.93	4,392,400
Jan 04, 2023	33.33	34.21	32.50	34.21	34.21	1,369,700
Jan 03, 2023	36.04	36.38	32.94	32.99	32.99	2,869,500
Dec 30, 2022	35.94	36.25	35.48	35.78	35.78	836,500
Dec 29, 2022	35.91	36.69	35.60	36.50	36.50	720,500
Dec 28, 2022	36.25	37.04	35.06	35.65	35.65	1,397,500
Dec 27, 2022	40.26	40.39	36.55	36.58	36.58	1,383,500
Dec 23, 2022	38.92	40.52	38.46	40.38	40.38	624,800
Dec 22, 2022	38.89	39.10	38.06	38.90	38.90	705,200
Dec 21, 2022	39.38	40.06	39.28	39.69	39.69	516,200
Dec 20, 2022	38.62	39.09	38.08	38.88	38.88	738,800
Dec 19, 2022	38.58	39.04	37.58	38.56	38.56	1,099,200
Dec 16, 2022	39.00	39.73	37.92	38.26	38.26	2,741,800
Dec 15, 2022	40.24	40.26	39.34	39.59	39.59	1,168,000
Dec 14, 2022	40.97	41.54	40.02	40.98	40.98	1,291,200
Dec 13, 2022	44.97	45.35	41.42	41.48	41.48	1,356,200
Dec 12, 2022	45.42	45.42	43.03	43.37	43.37	1,187,800
Dec 09, 2022	45.61	45.66	44.12	44.97	44.97	810,000
Dec 08, 2022	45.00	46.25	44.34	46.20	46.20	1,023,200
Dec 07, 2022	43.00	45.11	43.00	44.77	44.77	1,619,700
Dec 06, 2022	43.49	44.37	43.12	43.93	43.93	1,792,300
Dec 05, 2022	43.54	44.39	43.05	43.39	43.39	1,950,100
Dec 02, 2022	42.98	44.46	42.42	44.43	44.43	1,849,500
Dec 01, 2022	43.89	44.50	41.90	43.11	43.11	2,957,400
Nov 30, 2022	45.27	46.25	43.48	46.00	46.00	2,626,400
Nov 29, 2022	45.76	46.06	44.65	45.48	45.48	1,160,900
Nov 28, 2022	46.45	47.67	45.53	45.78	45.78	1,258,100
Nov 25, 2022	47.50	48.16	47.37	47.40	47.40	317,100
Nov 23, 2022	46.50	47.84	46.50	47.46	47.46	631,800
Nov 22, 2022	45.13	47.34	44.92	47.01	47.01	1,648,400
Nov 21, 2022	43.32	44.65	43.08	44.17	44.17	707,500
Nov 18, 2022	45.50	46.26	43.72	43.99	43.99	553,000
Nov 17, 2022	41.85	44.49	41.85	44.14	44.14	853,600
Nov 16, 2022	42.88	43.90	41.45	42.28	42.28	690,800
Nov 15, 2022	45.30	46.37	43.74	44.44	44.44	651,900
Nov 14, 2022	44.36	45.27	43.87	44.15	44.15	862,000
Nov 11, 2022	43.57	45.25	43.56	44.55	44.55	1,809,100
Nov 10, 2022	40.03	43.35	40.01	43.05	43.05	2,720,900
Nov 09, 2022	40.06	40.06	38.01	38.20	38.20	924,000
Nov 08, 2022	40.41	41.10	39.36	40.58	40.58	861,600
Nov 07, 2022	39.35	40.02	38.11	39.99	39.99	764,500
Nov 04, 2022	38.44	39.32	37.74	39.06	39.06	629,600
Nov 03, 2022	37.19	38.20	35.63	37.50	37.50	828,800
Nov 02, 2022	38.42	39.43	37.62	37.66	37.66	924,900
Nov 01, 2022	38.85	39.08	36.93	38.80	38.80	1,150,300
Oct 31, 2022	38.59	38.70	37.04	37.60	37.60	981,500
Oct 28, 2022	37.58	38.63	36.57	38.58	38.58	761,000
Oct 27, 2022	39.89	40.66	37.83	37.87	37.87	982,300
Oct 26, 2022	39.10	40.07	38.55	39.42	39.42	818,900
Oct 25, 2022	37.51	39.26	37.35	39.25	39.25	982,400
Oct 24, 2022	37.41	37.57	35.86	37.51	37.51	1,440,100
Oct 21, 2022	36.14	37.45	35.82	37.21	37.21	878,500
Oct 20, 2022	36.08	37.92	35.96	36.23	36.23	964,200
Oct 19, 2022	37.42	37.85	35.60	36.21	36.21	741,100
Oct 18, 2022	37.10	37.74	36.48	37.69	37.69	986,600
Oct 17, 2022	37.13	37.29	35.29	35.89	35.89	1,484,800
Oct 14, 2022	36.59	37.18	34.87	35.43	35.43	1,846,800
Oct 13, 2022	32.80	35.94	31.84	35.81	35.81	3,143,700
Oct 12, 2022	33.43	33.75	32.28	32.50	32.50	1,232,300
Oct 11, 2022	33.06	34.89	32.70	33.52	33.52	1,269,200
Oct 10, 2022	34.34	35.41	32.89	33.43	33.43	1,717,000
Oct 07, 2022	32.24	34.00	32.12	33.90	33.90	1,379,700
Oct 06, 2022	32.34	33.39	32.13	32.88	32.88	573,100
Oct 05, 2022	31.78	33.26	31.57	32.65	32.65	1,005,700
Oct 04, 2022	31.66	32.67	31.38	32.59	32.59	1,451,200
Oct 03, 2022	29.50	30.32	28.61	30.31	30.31	1,008,100
Sept 30, 2022	29.01	30.15	28.03	29.12	29.12	1,050,700
Sept 29, 2022	30.69	30.85	29.32	29.51	29.51	963,300
Sept 28, 2022	30.24	31.80	30.05	31.63	31.63	913,600
Sept 27, 2022	30.15	30.89	29.69	30.42	30.42	769,200
Sept 26, 2022	30.50	31.00	29.29	29.60	29.60	957,600
Sept 23, 2022	30.25	30.99	29.17	30.01	30.01	984,200
Sept 22, 2022	30.63	31.32	30.05	30.86	30.86	1,234,300
Sept 21, 2022	31.68	32.11	30.70	30.72	30.72	823,700
Sept 20, 2022	32.01	32.42	30.72	31.35	31.35	1,073,900
Sept 19, 2022	31.58	32.76	31.57	32.65	32.65	1,009,600
Sept 16, 2022	33.18	33.52	31.66	32.13	32.13	3,663,800
Sept 15, 2022	33.16	34.74	32.95	33.30	33.30	1,367,900
Sept 14, 2022	33.57	33.94	32.63	33.27	33.27	2,246,600
Sept 13, 2022	34.13	34.46	33.33	33.58	33.58	1,515,400
Sept 12, 2022	34.96	36.00	34.96	35.63	35.63	1,286,400
Sept 09, 2022	33.37	35.29	33.37	34.51	34.51	1,458,000
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,751.05-16.33(-0.08%)

S&P 5004,119.21+42.61(+1.05%)

DOW34,092.96+6.92(+0.02%)

CAD/USD0.7539+0.0021(+0.28%)

CRUDE OIL76.92+0.51(+0.67%)

BTC-CAD31,516.47+673.09(+2.18%)

Victoria's Secret & Co. (VSCO)

S&P/TSX
20,751.05
-16.33(-0.08%)

S&P 500
4,119.21
+42.61(+1.05%)

DOW
34,092.96
+6.92(+0.02%)

CAD/USD
0.7539
+0.0021(+0.28%)

CRUDE OIL
76.92
+0.51(+0.67%)

BTC-CAD
31,516.47
+673.09(+2.18%)