Mail

VSCO - Victoria's Secret & Co.

NYSE - NYSE Delayed Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 07, 2023	19.10	19.30	18.37	18.82	18.82	2,813,400
Jun 06, 2023	18.45	19.26	18.12	19.02	19.02	2,942,900
Jun 05, 2023	20.00	20.21	18.17	18.54	18.54	3,156,700
Jun 02, 2023	18.89	20.36	18.89	20.14	20.14	4,309,900
Jun 01, 2023	18.18	18.95	17.39	18.64	18.64	10,193,100
May 31, 2023	21.06	21.06	19.85	20.42	20.42	5,002,600
May 30, 2023	21.72	21.97	21.06	21.38	21.38	3,065,000
May 26, 2023	21.71	22.27	21.39	21.65	21.65	1,845,600
May 25, 2023	22.95	23.28	21.52	21.68	21.68	2,199,100
May 24, 2023	23.99	25.25	22.57	23.11	23.11	2,372,800
May 23, 2023	24.67	24.92	23.55	23.57	23.57	1,792,700
May 22, 2023	25.45	25.65	24.70	25.03	25.03	1,449,400
May 19, 2023	26.27	26.60	25.25	25.44	25.44	1,310,800
May 18, 2023	26.42	27.19	26.05	26.56	26.56	1,279,700
May 17, 2023	24.91	26.40	24.84	26.31	26.31	1,268,000
May 16, 2023	25.54	26.16	24.78	24.85	24.85	1,527,900
May 15, 2023	25.53	26.15	25.35	25.84	25.84	1,187,600
May 12, 2023	25.50	25.76	25.10	25.50	25.50	1,305,100
May 11, 2023	25.59	25.86	25.19	25.55	25.55	939,600
May 10, 2023	26.56	26.72	25.16	25.65	25.65	1,252,900
May 09, 2023	26.70	26.76	25.81	26.01	26.01	1,464,300
May 08, 2023	28.09	28.16	26.79	26.81	26.81	2,026,900
May 05, 2023	27.32	27.97	27.25	27.83	27.83	1,156,400
May 04, 2023	27.21	27.42	26.44	26.79	26.79	1,572,300
May 03, 2023	29.05	29.41	27.22	27.46	27.46	1,700,200
May 02, 2023	28.66	29.29	28.32	29.15	29.15	1,504,800
May 01, 2023	30.87	31.39	29.99	30.00	30.00	1,605,600
Apr 28, 2023	30.71	31.27	30.64	31.01	31.01	963,500
Apr 27, 2023	31.05	31.38	30.57	30.90	30.90	1,115,300
Apr 26, 2023	31.20	31.66	30.78	30.99	30.99	1,380,700
Apr 25, 2023	32.36	32.61	30.72	31.08	31.08	2,006,000
Apr 24, 2023	33.53	34.10	32.70	32.92	32.92	2,458,600
Apr 21, 2023	32.89	33.33	32.60	33.26	33.26	865,800
Apr 20, 2023	32.01	32.89	31.97	32.84	32.84	858,000
Apr 19, 2023	32.22	32.59	31.90	32.48	32.48	1,332,600
Apr 18, 2023	33.27	33.28	32.36	32.49	32.49	1,072,900
Apr 17, 2023	33.04	33.44	32.64	33.14	33.14	1,188,600
Apr 14, 2023	32.94	33.53	32.76	33.11	33.11	769,500
Apr 13, 2023	33.31	33.31	32.35	32.67	32.67	975,500
Apr 12, 2023	34.24	34.38	32.60	33.00	33.00	1,175,600
Apr 11, 2023	33.87	34.27	33.33	34.01	34.01	1,181,300
Apr 10, 2023	31.91	33.44	31.88	33.41	33.41	1,271,800
Apr 06, 2023	32.40	32.59	31.91	32.33	32.33	868,900
Apr 05, 2023	33.74	33.74	31.65	32.50	32.50	2,600,700
Apr 04, 2023	34.81	34.97	34.01	34.18	34.18	1,048,300
Apr 03, 2023	34.63	34.79	33.85	34.59	34.59	1,531,300
Mar 31, 2023	33.71	34.30	33.41	34.15	34.15	1,210,100
Mar 30, 2023	33.80	34.07	33.06	33.30	33.30	1,128,300
Mar 29, 2023	32.87	33.27	32.50	33.13	33.13	1,449,400
Mar 28, 2023	32.10	33.14	32.01	32.67	32.67	1,219,100
Mar 27, 2023	32.27	32.65	31.44	31.94	31.94	1,742,800
Mar 24, 2023	30.38	32.23	30.18	31.85	31.85	1,906,500
Mar 23, 2023	31.42	32.26	30.07	30.64	30.64	1,328,400
Mar 22, 2023	31.92	32.15	30.99	31.04	31.04	2,685,700
Mar 21, 2023	32.44	33.11	31.64	31.76	31.76	1,852,100
Mar 20, 2023	30.58	32.13	30.43	31.70	31.70	2,326,100
Mar 17, 2023	31.23	31.64	30.26	30.33	30.33	2,793,700
Mar 16, 2023	29.84	31.43	29.60	30.78	30.78	1,366,300
Mar 15, 2023	30.09	30.62	29.67	30.28	30.28	1,928,100
Mar 14, 2023	31.74	32.16	30.51	31.01	31.01	1,902,900
Mar 13, 2023	31.05	31.72	30.20	30.82	30.82	2,547,000
Mar 10, 2023	32.07	32.55	31.07	31.85	31.85	1,553,400
Mar 09, 2023	33.50	33.92	32.37	32.51	32.51	1,765,000
Mar 08, 2023	35.03	35.03	33.38	33.81	33.81	1,301,600
Mar 07, 2023	34.61	35.85	34.23	34.71	34.71	1,378,800
Mar 06, 2023	35.78	36.69	34.23	34.53	34.53	2,791,900
Mar 03, 2023	37.80	39.29	35.60	35.78	35.78	3,096,900
Mar 02, 2023	38.19	38.73	37.24	37.75	37.75	2,958,700
Mar 01, 2023	39.22	40.57	38.47	38.55	38.55	1,328,400
Feb 28, 2023	39.19	40.49	39.06	39.64	39.64	1,443,600
Feb 27, 2023	39.86	40.28	38.99	39.22	39.22	1,114,700
Feb 24, 2023	39.16	40.21	39.16	39.45	39.45	1,056,000
Feb 23, 2023	39.63	40.18	39.19	40.17	40.17	705,400
Feb 22, 2023	39.67	40.50	39.15	39.66	39.66	920,100
Feb 21, 2023	40.92	41.11	39.47	39.57	39.57	1,367,100
Feb 17, 2023	41.17	41.59	40.62	41.53	41.53	900,400
Feb 16, 2023	40.97	42.03	40.76	41.45	41.45	775,100
Feb 15, 2023	41.08	42.52	40.83	42.03	42.03	856,600
Feb 14, 2023	41.49	42.71	41.10	41.80	41.80	767,600
Feb 13, 2023	40.68	41.85	39.84	41.76	41.76	1,271,200
Feb 10, 2023	40.75	41.58	40.63	40.72	40.72	1,075,800
Feb 09, 2023	43.33	43.36	41.20	41.36	41.36	1,059,000
Feb 08, 2023	43.34	43.40	41.94	42.63	42.63	837,700
Feb 07, 2023	43.50	43.96	42.51	43.85	43.85	1,702,900
Feb 06, 2023	45.05	45.58	43.69	43.77	43.77	1,005,700
Feb 03, 2023	45.37	46.40	45.05	45.75	45.75	1,407,300
Feb 02, 2023	46.53	47.22	45.04	46.19	46.19	1,640,800
Feb 01, 2023	42.07	46.41	41.92	45.84	45.84	2,617,700
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
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...