Victoria's Secret & Co. (VSCO)

NYSE - Nasdaq Real Time Price. Currency in USD

Add to watchlist

29.12

-0.39

(-1.32%)

At close: 04:05PM EDT

29.30

+0.18

(+0.62%)

After hours:

07:19PM EDT

Time Period:

Oct 02, 2021 - Oct 02, 2022

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Sept 30, 2022	29.01	30.15	28.03	29.12	29.12	1,050,200
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
Sept 08, 2022	31.88	33.40	31.02	33.23	33.23	806,400
Sept 07, 2022	31.50	32.81	31.36	32.62	32.62	976,300
Sept 06, 2022	32.91	33.43	31.55	31.65	31.65	1,214,800
Sept 02, 2022	33.77	33.99	32.47	32.76	32.76	882,900
Sept 01, 2022	32.75	33.65	32.00	33.55	33.55	1,311,700
Aug 31, 2022	34.96	35.22	33.33	33.44	33.44	1,511,200
Aug 30, 2022	35.96	36.22	34.17	34.67	34.67	1,352,300
Aug 29, 2022	35.84	36.58	35.06	35.50	35.50	1,413,400
Aug 26, 2022	37.96	38.25	36.24	36.40	36.40	2,196,100
Aug 25, 2022	36.81	40.31	36.27	37.60	37.60	3,930,400
Aug 24, 2022	38.08	39.18	37.50	38.35	38.35	1,600,200
Aug 23, 2022	38.53	39.61	38.22	38.34	38.34	1,175,400
Aug 22, 2022	39.12	39.30	38.35	38.53	38.53	1,091,400
Aug 19, 2022	41.58	41.77	39.61	39.85	39.85	1,008,300
Aug 18, 2022	41.07	42.10	40.34	41.99	41.99	1,304,400
Aug 17, 2022	41.77	42.08	40.37	41.50	41.50	754,900
Aug 16, 2022	39.90	43.75	39.90	42.77	42.77	1,377,300
Aug 15, 2022	40.25	40.94	39.57	39.98	39.98	780,700
Aug 12, 2022	39.38	40.94	38.69	40.58	40.58	784,300
Aug 11, 2022	39.17	39.87	38.81	38.96	38.96	930,600
Aug 10, 2022	37.36	38.99	37.04	38.36	38.36	1,320,600
Aug 09, 2022	38.76	38.97	35.53	35.90	35.90	1,456,600
Aug 08, 2022	37.33	40.60	37.31	39.19	39.19	1,351,100
Aug 05, 2022	37.31	37.86	36.88	37.20	37.20	938,500
Aug 04, 2022	38.30	38.60	37.42	37.79	37.79	752,700
Aug 03, 2022	35.83	38.90	35.83	38.36	38.36	1,237,500
Aug 02, 2022	36.34	36.66	35.12	35.21	35.21	1,077,000
Aug 01, 2022	36.43	36.98	35.71	36.61	36.61	1,259,300
Jul 29, 2022	36.00	37.09	34.93	36.96	36.96	1,607,000
Jul 28, 2022	33.53	36.29	32.68	36.17	36.17	1,890,300
Jul 27, 2022	31.65	33.25	31.33	32.96	32.96	1,728,700
Jul 26, 2022	31.85	32.35	30.67	31.44	31.44	1,493,300
Jul 25, 2022	33.27	33.56	32.47	33.46	33.46	1,825,600
Jul 22, 2022	32.45	33.61	32.35	33.28	33.28	2,171,000
Jul 21, 2022	31.01	32.35	30.67	32.33	32.33	1,001,900
Jul 20, 2022	30.74	31.42	30.35	31.00	31.00	831,400
Jul 19, 2022	30.25	30.99	30.12	30.80	30.80	1,102,800
Jul 18, 2022	28.91	30.55	28.91	29.58	29.58	1,556,600
Jul 15, 2022	27.63	28.83	27.45	28.65	28.65	1,582,700
Jul 14, 2022	26.56	27.30	26.27	26.98	26.98	1,446,400
Jul 13, 2022	27.17	27.68	26.14	26.80	26.80	1,230,600
Jul 12, 2022	28.00	29.26	27.72	28.00	28.00	1,268,200
Jul 11, 2022	27.91	28.49	27.61	28.15	28.15	1,466,500
Jul 08, 2022	28.28	28.56	27.49	28.21	28.21	1,092,000
Jul 07, 2022	27.82	28.71	27.68	28.34	28.34	968,200
Jul 06, 2022	28.86	29.59	27.17	27.80	27.80	1,545,000
Jul 05, 2022	27.39	29.20	26.91	28.96	28.96	1,631,000
Jul 01, 2022	27.69	28.98	27.50	27.98	27.98	1,462,800
Jun 30, 2022	29.52	29.63	27.77	27.97	27.97	2,884,400
Jun 29, 2022	31.20	31.32	29.94	30.10	30.10	2,356,600
Jun 28, 2022	33.72	34.10	30.96	31.39	31.39	1,777,600
Jun 27, 2022	35.17	35.88	33.45	33.52	33.52	2,687,000
Jun 24, 2022	34.08	35.18	33.90	35.06	35.06	2,196,100
Jun 23, 2022	32.98	34.10	32.72	33.68	33.68	1,976,000
Jun 22, 2022	31.65	32.84	31.65	32.68	32.68	1,852,800
Jun 21, 2022	32.90	33.79	32.08	32.39	32.39	1,558,300
Jun 17, 2022	32.66	32.99	31.77	32.35	32.35	5,303,900
Jun 16, 2022	32.49	32.58	30.52	31.21	31.21	3,291,700
Jun 15, 2022	34.50	34.67	32.67	33.43	33.43	2,947,600
Jun 14, 2022	33.92	34.92	33.21	33.90	33.90	1,805,500
Jun 13, 2022	34.47	35.47	33.48	33.97	33.97	2,604,100
Jun 10, 2022	37.43	38.71	35.42	35.61	35.61	2,351,200
Jun 09, 2022	38.82	39.68	38.24	38.40	38.40	1,600,800
Jun 08, 2022	39.30	40.85	38.55	39.00	39.00	1,751,000
Jun 07, 2022	39.39	39.84	38.55	39.13	39.13	2,542,600
Jun 06, 2022	41.35	41.49	39.32	40.44	40.44	2,610,900
Jun 03, 2022	44.01	45.30	41.48	41.50	41.50	1,990,500
Jun 02, 2022	44.92	46.07	44.33	44.49	44.49	2,149,200
Jun 01, 2022	45.23	46.78	43.04	44.89	44.89	5,050,500
May 31, 2022	42.73	43.16	40.88	41.21	41.21	3,074,000
May 27, 2022	44.28	45.25	42.56	42.67	42.67	1,604,200
May 26, 2022	42.05	45.46	41.84	44.55	44.55	2,238,600
May 25, 2022	40.01	42.71	40.00	41.45	41.45	1,717,500
May 24, 2022	42.33	43.00	38.48	40.25	40.25	3,983,600
May 23, 2022	43.82	44.53	42.78	43.90	43.90	1,563,300
May 20, 2022	45.21	45.21	41.59	43.33	43.33	3,375,700
May 19, 2022	46.03	46.98	44.44	44.82	44.82	1,466,400
May 18, 2022	48.72	48.72	46.75	46.84	46.84	1,294,800
May 17, 2022	49.41	50.19	47.81	49.53	49.53	541,200
May 16, 2022	48.55	49.00	47.63	48.43	48.43	928,400
May 13, 2022	48.26	51.00	48.22	49.17	49.17	792,700
May 12, 2022	45.46	48.46	45.00	47.77	47.77	970,100
May 11, 2022	46.06	48.00	44.90	45.17	45.17	851,600
May 10, 2022	48.00	48.64	44.19	45.90	45.90	1,151,000
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX18,444.22+2.42(+0.01%)

S&P 5003,585.62-54.85(-1.51%)

DOW28,725.51-500.10(-1.71%)

CAD/USD0.7233-0.0078(-1.06%)

CRUDE OIL79.74-1.49(-1.83%)

BTC-CAD26,546.51-295.78(-1.10%)

Victoria's Secret & Co. (VSCO)

S&P/TSX
18,444.22
+2.42(+0.01%)

S&P 500
3,585.62
-54.85(-1.51%)

DOW
28,725.51
-500.10(-1.71%)

CAD/USD
0.7233
-0.0078(-1.06%)

CRUDE OIL
79.74
-1.49(-1.83%)

BTC-CAD
26,546.51
-295.78(-1.10%)