Canada markets closed

Victoria's Secret & Co. (VSCO)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
35.06+1.38 (+4.10%)
At close: 04:04PM EDT
35.06 0.00 (0.00%)
After hours: 06:21PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 24, 202234.0835.1833.9035.0635.062,196,100
Jun 23, 202232.9834.1032.7233.6833.681,976,000
Jun 22, 202231.6532.8431.6532.6832.681,852,800
Jun 21, 202232.9033.7932.0832.3932.391,558,300
Jun 17, 202232.6632.9931.7732.3532.355,303,900
Jun 16, 202232.4932.5830.5231.2131.213,291,700
Jun 15, 202234.5034.6732.6733.4333.432,947,600
Jun 14, 202233.9234.9233.2133.9033.901,805,500
Jun 13, 202234.4735.4733.4833.9733.972,604,100
Jun 10, 202237.4338.7135.4235.6135.612,351,200
Jun 09, 202238.8239.6838.2438.4038.401,600,800
Jun 08, 202239.3040.8538.5539.0039.001,751,000
Jun 07, 202239.3939.8438.5539.1339.132,542,600
Jun 06, 202241.3541.4939.3240.4440.442,610,900
Jun 03, 202244.0145.3041.4841.5041.501,990,000
Jun 02, 202244.9246.0744.3344.4944.492,149,200
Jun 01, 202245.2346.7843.0444.8944.895,050,500
May 31, 202242.7343.1640.8841.2141.213,074,000
May 27, 202244.2845.2542.5642.6742.671,604,200
May 26, 202242.0545.4641.8444.5544.552,238,600
May 25, 202240.0142.7140.0041.4541.451,717,500
May 24, 202242.3343.0038.4840.2540.253,983,600
May 23, 202243.8244.5342.7843.9043.901,563,300
May 20, 202245.2145.2141.5943.3343.333,375,700
May 19, 202246.0346.9844.4444.8244.821,466,400
May 18, 202248.7248.7246.7546.8446.841,294,800
May 17, 202249.4150.1947.8149.5349.53541,200
May 16, 202248.5549.0047.6348.4348.43928,400
May 13, 202248.2651.0048.2249.1749.17792,700
May 12, 202245.4648.4645.0047.7747.77970,100
May 11, 202246.0648.0044.9045.1745.17851,600
May 10, 202248.0048.6444.1945.9045.901,151,000
May 09, 202247.7948.5847.0847.5947.591,345,700
May 06, 202248.9449.4748.1149.1749.171,167,100
May 05, 202249.5350.4248.9249.5349.53998,500
May 04, 202249.9950.9448.4050.7450.74606,300
May 03, 202249.2850.7648.5650.2450.24976,900
May 02, 202247.4349.2547.0049.1749.17662,800
Apr 29, 202248.9549.1946.9147.1247.121,204,500
Apr 28, 202247.6949.8247.6049.4949.49887,800
Apr 27, 202245.9247.6945.1346.6946.69664,100
Apr 26, 202246.1046.8145.3145.6745.67707,000
Apr 25, 202245.2746.7944.4646.7246.72724,000
Apr 22, 202247.9348.6845.4245.8645.86914,400
Apr 21, 202250.9851.3748.0548.8748.87676,800
Apr 20, 202251.0051.4750.1350.3550.35480,800
Apr 19, 202248.8252.0648.6350.7150.71940,600
Apr 18, 202249.0249.5848.5248.9648.96676,000
Apr 14, 202249.5050.4548.8249.1049.10680,400
Apr 13, 202246.9150.0846.8049.5349.53849,000
Apr 12, 202248.9550.1147.2047.2447.24838,900
Apr 11, 202247.9450.8847.5648.3948.391,113,200
Apr 08, 202246.9349.1445.0248.3648.361,891,700
Apr 07, 202246.2246.9544.2646.4046.401,693,000
Apr 06, 202248.8448.8446.3147.0847.081,096,200
Apr 05, 202251.5352.6749.5649.5949.591,112,300
Apr 04, 202250.0452.7849.6052.2552.251,369,000
Apr 01, 202251.6352.8049.8850.1550.151,161,500
Mar 31, 202252.7852.8251.2951.3651.36799,800
Mar 30, 202255.4555.7552.4752.7952.791,135,400
Mar 29, 202254.1256.2354.0056.0056.001,098,500
Mar 28, 202252.7953.8852.1753.3453.34910,700
Mar 25, 202251.7453.8351.4953.1653.16834,100
Mar 24, 202250.3651.6649.9651.4951.491,415,700
Mar 23, 202251.0251.8049.6449.8049.801,231,100
Mar 22, 202251.6252.2150.6951.6651.661,485,500
Mar 21, 202250.9551.5249.6550.8950.891,239,600
Mar 18, 202251.9352.2650.2550.9250.922,281,300
Mar 17, 202251.0052.6051.0051.9651.96926,000
Mar 16, 202248.0252.0448.0251.4951.491,494,700
Mar 15, 202247.3449.2946.8247.6547.65910,300
Mar 14, 202247.2549.6546.7347.4547.451,567,200
Mar 11, 202247.5248.2746.6646.9046.901,291,400
Mar 10, 202244.5947.5344.3847.2647.261,545,200
Mar 09, 202246.4547.5845.4545.8845.881,298,500
Mar 08, 202242.5645.3840.9044.9344.933,032,200
Mar 07, 202250.1450.2642.3142.3442.344,343,100
Mar 04, 202254.1954.1950.0150.4850.482,014,300
Mar 03, 202254.3058.2454.2655.2955.291,811,100
Mar 02, 202251.8154.4151.3454.3354.332,977,400
Mar 01, 202253.2553.5450.5050.9350.931,252,500
Feb 28, 202254.9555.5352.4153.6353.631,510,000
Feb 25, 202255.2156.2353.0656.0156.01967,300
Feb 24, 202253.1155.6952.3355.4055.401,473,800
Feb 23, 202258.0558.0555.0155.1855.181,586,000
Feb 22, 202258.0660.0557.4758.0958.091,157,200
Feb 18, 202258.9260.0656.6358.9158.911,430,200
Feb 17, 202259.5160.9558.0558.2958.291,280,800
Feb 16, 202259.9661.1359.2260.2260.221,106,600
Feb 15, 202260.8762.2458.4059.9559.952,223,800
Feb 14, 202259.9561.8059.6960.3560.351,220,600
Feb 11, 202262.8263.6661.5961.6861.68819,800
Feb 10, 202260.5065.2059.7462.9262.921,076,200
Feb 09, 202262.2362.9061.3761.9461.941,502,500
Feb 08, 202259.0862.2558.2862.1162.111,449,200
Feb 07, 202258.1360.4557.6159.2459.241,256,100
Feb 04, 202255.6857.9455.1757.5057.501,360,900
Feb 03, 202255.1857.4554.8356.0156.011,133,800
Feb 02, 202257.4757.6255.1756.2156.21865,100
Feb 01, 202255.9257.6755.6057.4157.411,027,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...