VSCO - Victoria's Secret & Co.

NYSE - NYSE Delayed Price. Currency in USD
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 07, 202319.1019.3018.3718.8218.822,813,400
Jun 06, 202318.4519.2618.1219.0219.022,942,900
Jun 05, 202320.0020.2118.1718.5418.543,156,700
Jun 02, 202318.8920.3618.8920.1420.144,309,900
Jun 01, 202318.1818.9517.3918.6418.6410,193,100
May 31, 202321.0621.0619.8520.4220.425,002,600
May 30, 202321.7221.9721.0621.3821.383,065,000
May 26, 202321.7122.2721.3921.6521.651,845,600
May 25, 202322.9523.2821.5221.6821.682,199,100
May 24, 202323.9925.2522.5723.1123.112,372,800
May 23, 202324.6724.9223.5523.5723.571,792,700
May 22, 202325.4525.6524.7025.0325.031,449,400
May 19, 202326.2726.6025.2525.4425.441,310,800
May 18, 202326.4227.1926.0526.5626.561,279,700
May 17, 202324.9126.4024.8426.3126.311,268,000
May 16, 202325.5426.1624.7824.8524.851,527,900
May 15, 202325.5326.1525.3525.8425.841,187,600
May 12, 202325.5025.7625.1025.5025.501,305,100
May 11, 202325.5925.8625.1925.5525.55939,600
May 10, 202326.5626.7225.1625.6525.651,252,900
May 09, 202326.7026.7625.8126.0126.011,464,300
May 08, 202328.0928.1626.7926.8126.812,026,900
May 05, 202327.3227.9727.2527.8327.831,156,400
May 04, 202327.2127.4226.4426.7926.791,572,300
May 03, 202329.0529.4127.2227.4627.461,700,200
May 02, 202328.6629.2928.3229.1529.151,504,800
May 01, 202330.8731.3929.9930.0030.001,605,600
Apr 28, 202330.7131.2730.6431.0131.01963,500
Apr 27, 202331.0531.3830.5730.9030.901,115,300
Apr 26, 202331.2031.6630.7830.9930.991,380,700
Apr 25, 202332.3632.6130.7231.0831.082,006,000
Apr 24, 202333.5334.1032.7032.9232.922,458,600
Apr 21, 202332.8933.3332.6033.2633.26865,800
Apr 20, 202332.0132.8931.9732.8432.84858,000
Apr 19, 202332.2232.5931.9032.4832.481,332,600
Apr 18, 202333.2733.2832.3632.4932.491,072,900
Apr 17, 202333.0433.4432.6433.1433.141,188,600
Apr 14, 202332.9433.5332.7633.1133.11769,500
Apr 13, 202333.3133.3132.3532.6732.67975,500
Apr 12, 202334.2434.3832.6033.0033.001,175,600
Apr 11, 202333.8734.2733.3334.0134.011,181,300
Apr 10, 202331.9133.4431.8833.4133.411,271,800
Apr 06, 202332.4032.5931.9132.3332.33868,900
Apr 05, 202333.7433.7431.6532.5032.502,600,700
Apr 04, 202334.8134.9734.0134.1834.181,048,300
Apr 03, 202334.6334.7933.8534.5934.591,531,300
Mar 31, 202333.7134.3033.4134.1534.151,210,100
Mar 30, 202333.8034.0733.0633.3033.301,128,300
Mar 29, 202332.8733.2732.5033.1333.131,449,400
Mar 28, 202332.1033.1432.0132.6732.671,219,100
Mar 27, 202332.2732.6531.4431.9431.941,742,800
Mar 24, 202330.3832.2330.1831.8531.851,906,500
Mar 23, 202331.4232.2630.0730.6430.641,328,400
Mar 22, 202331.9232.1530.9931.0431.042,685,700
Mar 21, 202332.4433.1131.6431.7631.761,852,100
Mar 20, 202330.5832.1330.4331.7031.702,326,100
Mar 17, 202331.2331.6430.2630.3330.332,793,700
Mar 16, 202329.8431.4329.6030.7830.781,366,300
Mar 15, 202330.0930.6229.6730.2830.281,928,100
Mar 14, 202331.7432.1630.5131.0131.011,902,900
Mar 13, 202331.0531.7230.2030.8230.822,547,000
Mar 10, 202332.0732.5531.0731.8531.851,553,400
Mar 09, 202333.5033.9232.3732.5132.511,765,000
Mar 08, 202335.0335.0333.3833.8133.811,301,600
Mar 07, 202334.6135.8534.2334.7134.711,378,800
Mar 06, 202335.7836.6934.2334.5334.532,791,900
Mar 03, 202337.8039.2935.6035.7835.783,096,900
Mar 02, 202338.1938.7337.2437.7537.752,958,700
Mar 01, 202339.2240.5738.4738.5538.551,328,400
Feb 28, 202339.1940.4939.0639.6439.641,443,600
Feb 27, 202339.8640.2838.9939.2239.221,114,700
Feb 24, 202339.1640.2139.1639.4539.451,056,000
Feb 23, 202339.6340.1839.1940.1740.17705,400
Feb 22, 202339.6740.5039.1539.6639.66920,100
Feb 21, 202340.9241.1139.4739.5739.571,367,100
Feb 17, 202341.1741.5940.6241.5341.53900,400
Feb 16, 202340.9742.0340.7641.4541.45775,100
Feb 15, 202341.0842.5240.8342.0342.03856,600
Feb 14, 202341.4942.7141.1041.8041.80767,600
Feb 13, 202340.6841.8539.8441.7641.761,271,200
Feb 10, 202340.7541.5840.6340.7240.721,075,800
Feb 09, 202343.3343.3641.2041.3641.361,059,000
Feb 08, 202343.3443.4041.9442.6342.63837,700
Feb 07, 202343.5043.9642.5143.8543.851,702,900
Feb 06, 202345.0545.5843.6943.7743.771,005,700
Feb 03, 202345.3746.4045.0545.7545.751,407,300
Feb 02, 202346.5347.2245.0446.1946.191,640,800
Feb 01, 202342.0746.4141.9245.8445.842,617,700
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...