Victoria's Secret & Co. (VSCO)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:04PM EDT
After hours:
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| 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 | 1,990,000 |
| 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 |
| May 09, 2022 | 47.79 | 48.58 | 47.08 | 47.59 | 47.59 | 1,345,700 |
| May 06, 2022 | 48.94 | 49.47 | 48.11 | 49.17 | 49.17 | 1,167,100 |
| May 05, 2022 | 49.53 | 50.42 | 48.92 | 49.53 | 49.53 | 998,500 |
| May 04, 2022 | 49.99 | 50.94 | 48.40 | 50.74 | 50.74 | 606,300 |
| May 03, 2022 | 49.28 | 50.76 | 48.56 | 50.24 | 50.24 | 976,900 |
| May 02, 2022 | 47.43 | 49.25 | 47.00 | 49.17 | 49.17 | 662,800 |
| Apr 29, 2022 | 48.95 | 49.19 | 46.91 | 47.12 | 47.12 | 1,204,500 |
| Apr 28, 2022 | 47.69 | 49.82 | 47.60 | 49.49 | 49.49 | 887,800 |
| Apr 27, 2022 | 45.92 | 47.69 | 45.13 | 46.69 | 46.69 | 664,100 |
| Apr 26, 2022 | 46.10 | 46.81 | 45.31 | 45.67 | 45.67 | 707,000 |
| Apr 25, 2022 | 45.27 | 46.79 | 44.46 | 46.72 | 46.72 | 724,000 |
| Apr 22, 2022 | 47.93 | 48.68 | 45.42 | 45.86 | 45.86 | 914,400 |
| Apr 21, 2022 | 50.98 | 51.37 | 48.05 | 48.87 | 48.87 | 676,800 |
| Apr 20, 2022 | 51.00 | 51.47 | 50.13 | 50.35 | 50.35 | 480,800 |
| Apr 19, 2022 | 48.82 | 52.06 | 48.63 | 50.71 | 50.71 | 940,600 |
| Apr 18, 2022 | 49.02 | 49.58 | 48.52 | 48.96 | 48.96 | 676,000 |
| Apr 14, 2022 | 49.50 | 50.45 | 48.82 | 49.10 | 49.10 | 680,400 |
| Apr 13, 2022 | 46.91 | 50.08 | 46.80 | 49.53 | 49.53 | 849,000 |
| Apr 12, 2022 | 48.95 | 50.11 | 47.20 | 47.24 | 47.24 | 838,900 |
| Apr 11, 2022 | 47.94 | 50.88 | 47.56 | 48.39 | 48.39 | 1,113,200 |
| Apr 08, 2022 | 46.93 | 49.14 | 45.02 | 48.36 | 48.36 | 1,891,700 |
| Apr 07, 2022 | 46.22 | 46.95 | 44.26 | 46.40 | 46.40 | 1,693,000 |
| Apr 06, 2022 | 48.84 | 48.84 | 46.31 | 47.08 | 47.08 | 1,096,200 |
| Apr 05, 2022 | 51.53 | 52.67 | 49.56 | 49.59 | 49.59 | 1,112,300 |
| Apr 04, 2022 | 50.04 | 52.78 | 49.60 | 52.25 | 52.25 | 1,369,000 |
| Apr 01, 2022 | 51.63 | 52.80 | 49.88 | 50.15 | 50.15 | 1,161,500 |
| Mar 31, 2022 | 52.78 | 52.82 | 51.29 | 51.36 | 51.36 | 799,800 |
| Mar 30, 2022 | 55.45 | 55.75 | 52.47 | 52.79 | 52.79 | 1,135,400 |
| Mar 29, 2022 | 54.12 | 56.23 | 54.00 | 56.00 | 56.00 | 1,098,500 |
| Mar 28, 2022 | 52.79 | 53.88 | 52.17 | 53.34 | 53.34 | 910,700 |
| Mar 25, 2022 | 51.74 | 53.83 | 51.49 | 53.16 | 53.16 | 834,100 |
| Mar 24, 2022 | 50.36 | 51.66 | 49.96 | 51.49 | 51.49 | 1,415,700 |
| Mar 23, 2022 | 51.02 | 51.80 | 49.64 | 49.80 | 49.80 | 1,231,100 |
| Mar 22, 2022 | 51.62 | 52.21 | 50.69 | 51.66 | 51.66 | 1,485,500 |
| Mar 21, 2022 | 50.95 | 51.52 | 49.65 | 50.89 | 50.89 | 1,239,600 |
| Mar 18, 2022 | 51.93 | 52.26 | 50.25 | 50.92 | 50.92 | 2,281,300 |
| Mar 17, 2022 | 51.00 | 52.60 | 51.00 | 51.96 | 51.96 | 926,000 |
| Mar 16, 2022 | 48.02 | 52.04 | 48.02 | 51.49 | 51.49 | 1,494,700 |
| Mar 15, 2022 | 47.34 | 49.29 | 46.82 | 47.65 | 47.65 | 910,300 |
| Mar 14, 2022 | 47.25 | 49.65 | 46.73 | 47.45 | 47.45 | 1,567,200 |
| Mar 11, 2022 | 47.52 | 48.27 | 46.66 | 46.90 | 46.90 | 1,291,400 |
| Mar 10, 2022 | 44.59 | 47.53 | 44.38 | 47.26 | 47.26 | 1,545,200 |
| Mar 09, 2022 | 46.45 | 47.58 | 45.45 | 45.88 | 45.88 | 1,298,500 |
| Mar 08, 2022 | 42.56 | 45.38 | 40.90 | 44.93 | 44.93 | 3,032,200 |
| Mar 07, 2022 | 50.14 | 50.26 | 42.31 | 42.34 | 42.34 | 4,343,100 |
| Mar 04, 2022 | 54.19 | 54.19 | 50.01 | 50.48 | 50.48 | 2,014,300 |
| Mar 03, 2022 | 54.30 | 58.24 | 54.26 | 55.29 | 55.29 | 1,811,100 |
| Mar 02, 2022 | 51.81 | 54.41 | 51.34 | 54.33 | 54.33 | 2,977,400 |
| Mar 01, 2022 | 53.25 | 53.54 | 50.50 | 50.93 | 50.93 | 1,252,500 |
| Feb 28, 2022 | 54.95 | 55.53 | 52.41 | 53.63 | 53.63 | 1,510,000 |
| Feb 25, 2022 | 55.21 | 56.23 | 53.06 | 56.01 | 56.01 | 967,300 |
| Feb 24, 2022 | 53.11 | 55.69 | 52.33 | 55.40 | 55.40 | 1,473,800 |
| Feb 23, 2022 | 58.05 | 58.05 | 55.01 | 55.18 | 55.18 | 1,586,000 |
| Feb 22, 2022 | 58.06 | 60.05 | 57.47 | 58.09 | 58.09 | 1,157,200 |
| Feb 18, 2022 | 58.92 | 60.06 | 56.63 | 58.91 | 58.91 | 1,430,200 |
| Feb 17, 2022 | 59.51 | 60.95 | 58.05 | 58.29 | 58.29 | 1,280,800 |
| Feb 16, 2022 | 59.96 | 61.13 | 59.22 | 60.22 | 60.22 | 1,106,600 |
| Feb 15, 2022 | 60.87 | 62.24 | 58.40 | 59.95 | 59.95 | 2,223,800 |
| Feb 14, 2022 | 59.95 | 61.80 | 59.69 | 60.35 | 60.35 | 1,220,600 |
| Feb 11, 2022 | 62.82 | 63.66 | 61.59 | 61.68 | 61.68 | 819,800 |
| Feb 10, 2022 | 60.50 | 65.20 | 59.74 | 62.92 | 62.92 | 1,076,200 |
| Feb 09, 2022 | 62.23 | 62.90 | 61.37 | 61.94 | 61.94 | 1,502,500 |
| Feb 08, 2022 | 59.08 | 62.25 | 58.28 | 62.11 | 62.11 | 1,449,200 |
| Feb 07, 2022 | 58.13 | 60.45 | 57.61 | 59.24 | 59.24 | 1,256,100 |
| Feb 04, 2022 | 55.68 | 57.94 | 55.17 | 57.50 | 57.50 | 1,360,900 |
| Feb 03, 2022 | 55.18 | 57.45 | 54.83 | 56.01 | 56.01 | 1,133,800 |
| Feb 02, 2022 | 57.47 | 57.62 | 55.17 | 56.21 | 56.21 | 865,100 |
| Feb 01, 2022 | 55.92 | 57.67 | 55.60 | 57.41 | 57.41 | 1,027,700 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
