Canada markets closed

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
DateOpenHighLowClose*Adj Close**Volume
Sept 30, 202229.0130.1528.0329.1229.121,050,200
Sept 29, 202230.6930.8529.3229.5129.51963,300
Sept 28, 202230.2431.8030.0531.6331.63913,600
Sept 27, 202230.1530.8929.6930.4230.42769,200
Sept 26, 202230.5031.0029.2929.6029.60957,600
Sept 23, 202230.2530.9929.1730.0130.01984,200
Sept 22, 202230.6331.3230.0530.8630.861,234,300
Sept 21, 202231.6832.1130.7030.7230.72823,700
Sept 20, 202232.0132.4230.7231.3531.351,073,900
Sept 19, 202231.5832.7631.5732.6532.651,009,600
Sept 16, 202233.1833.5231.6632.1332.133,663,800
Sept 15, 202233.1634.7432.9533.3033.301,367,900
Sept 14, 202233.5733.9432.6333.2733.272,246,600
Sept 13, 202234.1334.4633.3333.5833.581,515,400
Sept 12, 202234.9636.0034.9635.6335.631,286,400
Sept 09, 202233.3735.2933.3734.5134.511,458,000
Sept 08, 202231.8833.4031.0233.2333.23806,400
Sept 07, 202231.5032.8131.3632.6232.62976,300
Sept 06, 202232.9133.4331.5531.6531.651,214,800
Sept 02, 202233.7733.9932.4732.7632.76882,900
Sept 01, 202232.7533.6532.0033.5533.551,311,700
Aug 31, 202234.9635.2233.3333.4433.441,511,200
Aug 30, 202235.9636.2234.1734.6734.671,352,300
Aug 29, 202235.8436.5835.0635.5035.501,413,400
Aug 26, 202237.9638.2536.2436.4036.402,196,100
Aug 25, 202236.8140.3136.2737.6037.603,930,400
Aug 24, 202238.0839.1837.5038.3538.351,600,200
Aug 23, 202238.5339.6138.2238.3438.341,175,400
Aug 22, 202239.1239.3038.3538.5338.531,091,400
Aug 19, 202241.5841.7739.6139.8539.851,008,300
Aug 18, 202241.0742.1040.3441.9941.991,304,400
Aug 17, 202241.7742.0840.3741.5041.50754,900
Aug 16, 202239.9043.7539.9042.7742.771,377,300
Aug 15, 202240.2540.9439.5739.9839.98780,700
Aug 12, 202239.3840.9438.6940.5840.58784,300
Aug 11, 202239.1739.8738.8138.9638.96930,600
Aug 10, 202237.3638.9937.0438.3638.361,320,600
Aug 09, 202238.7638.9735.5335.9035.901,456,600
Aug 08, 202237.3340.6037.3139.1939.191,351,100
Aug 05, 202237.3137.8636.8837.2037.20938,500
Aug 04, 202238.3038.6037.4237.7937.79752,700
Aug 03, 202235.8338.9035.8338.3638.361,237,500
Aug 02, 202236.3436.6635.1235.2135.211,077,000
Aug 01, 202236.4336.9835.7136.6136.611,259,300
Jul 29, 202236.0037.0934.9336.9636.961,607,000
Jul 28, 202233.5336.2932.6836.1736.171,890,300
Jul 27, 202231.6533.2531.3332.9632.961,728,700
Jul 26, 202231.8532.3530.6731.4431.441,493,300
Jul 25, 202233.2733.5632.4733.4633.461,825,600
Jul 22, 202232.4533.6132.3533.2833.282,171,000
Jul 21, 202231.0132.3530.6732.3332.331,001,900
Jul 20, 202230.7431.4230.3531.0031.00831,400
Jul 19, 202230.2530.9930.1230.8030.801,102,800
Jul 18, 202228.9130.5528.9129.5829.581,556,600
Jul 15, 202227.6328.8327.4528.6528.651,582,700
Jul 14, 202226.5627.3026.2726.9826.981,446,400
Jul 13, 202227.1727.6826.1426.8026.801,230,600
Jul 12, 202228.0029.2627.7228.0028.001,268,200
Jul 11, 202227.9128.4927.6128.1528.151,466,500
Jul 08, 202228.2828.5627.4928.2128.211,092,000
Jul 07, 202227.8228.7127.6828.3428.34968,200
Jul 06, 202228.8629.5927.1727.8027.801,545,000
Jul 05, 202227.3929.2026.9128.9628.961,631,000
Jul 01, 202227.6928.9827.5027.9827.981,462,800
Jun 30, 202229.5229.6327.7727.9727.972,884,400
Jun 29, 202231.2031.3229.9430.1030.102,356,600
Jun 28, 202233.7234.1030.9631.3931.391,777,600
Jun 27, 202235.1735.8833.4533.5233.522,687,000
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, 202244.0145.3041.4841.5041.501,990,500
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...