Skip to main content

Victorias Secret & Co. (NY: VSCO )

19.38 +0.44 (+2.32%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 30.71 31.27 30.64 31.01 963,491 +0.11(+0.36%)
Apr 27, 2023 31.05 31.38 30.57 30.90 1,115,326 -0.09(-0.29%)
Apr 26, 2023 31.20 31.66 30.79 30.99 1,380,729 -0.09(-0.29%)
Apr 25, 2023 32.36 32.61 30.72 31.08 2,008,532 -1.84(-5.59%)
Apr 24, 2023 33.53 34.10 32.70 32.92 2,458,603 -0.34(-1.02%)
Apr 21, 2023 32.89 33.33 32.60 33.26 865,766 +0.42(+1.28%)
Apr 20, 2023 32.01 32.89 31.97 32.84 858,045 +0.36(+1.11%)
Apr 19, 2023 32.22 32.59 31.90 32.48 1,332,552 -0.01(-0.03%)
Apr 18, 2023 33.27 33.28 32.36 32.49 1,072,943 -0.65(-1.96%)
Apr 17, 2023 33.04 33.44 32.64 33.14 1,188,602 +0.03(+0.09%)
Apr 14, 2023 32.94 33.53 32.76 33.11 769,550 +0.44(+1.35%)
Apr 13, 2023 33.31 33.31 32.35 32.67 975,461 -0.33(-1.00%)
Apr 12, 2023 34.24 34.38 32.60 33.00 1,175,619 -1.01(-2.97%)
Apr 11, 2023 33.87 34.27 33.33 34.01 1,181,289 +0.60(+1.80%)
Apr 10, 2023 31.91 33.44 31.88 33.41 1,271,806 +1.08(+3.34%)
Apr 06, 2023 32.40 32.59 31.91 32.33 868,892 -0.17(-0.52%)
Apr 05, 2023 33.74 33.74 31.65 32.50 2,600,687 -1.68(-4.92%)
Apr 04, 2023 34.81 34.97 34.01 34.18 1,048,256 -0.41(-1.19%)
Apr 03, 2023 34.63 34.79 33.85 34.59 1,531,250 +0.44(+1.29%)
Mar 31, 2023 33.71 34.30 33.41 34.15 1,210,125 +0.85(+2.55%)
Mar 30, 2023 33.80 34.07 33.06 33.30 1,128,294 +0.17(+0.51%)
Mar 29, 2023 32.87 33.27 32.50 33.13 1,449,361 +0.46(+1.41%)
Mar 28, 2023 32.10 33.14 32.02 32.67 1,219,088 +0.73(+2.29%)
Mar 27, 2023 32.27 32.65 31.45 31.94 1,742,764 +0.09(+0.28%)
Mar 24, 2023 30.38 32.23 30.18 31.85 1,906,560 +1.21(+3.95%)
Mar 23, 2023 31.42 32.27 30.07 30.64 1,328,402 -0.40(-1.29%)
Mar 22, 2023 31.92 32.15 30.99 31.04 2,685,677 -0.72(-2.27%)
Mar 21, 2023 32.44 33.11 31.64 31.76 1,852,051 +0.06(+0.19%)
Mar 20, 2023 30.58 32.13 30.43 31.70 2,326,139 +1.37(+4.52%)
Mar 17, 2023 31.23 31.64 30.27 30.33 2,793,714 -0.45(-1.46%)
Mar 16, 2023 29.84 31.43 29.60 30.78 1,376,362 +0.50(+1.65%)
Mar 15, 2023 30.09 30.62 29.67 30.28 1,928,253 -0.73(-2.35%)
Mar 14, 2023 31.74 32.16 30.51 31.01 1,902,944 +0.19(+0.62%)
Mar 13, 2023 31.05 31.72 30.20 30.82 2,546,952 -1.03(-3.23%)
Mar 10, 2023 32.07 32.55 31.07 31.85 1,553,594 -0.66(-2.03%)
Mar 09, 2023 33.50 33.92 32.37 32.51 1,765,063 -1.30(-3.85%)
Mar 08, 2023 35.03 35.03 33.38 33.81 1,301,631 -0.90(-2.59%)
Mar 07, 2023 34.61 35.85 34.40 34.71 1,378,817 +0.18(+0.52%)
Mar 06, 2023 35.78 36.69 34.23 34.53 2,791,931 -1.25(-3.49%)
Mar 03, 2023 37.80 39.29 35.60 35.78 3,096,900 -1.97(-5.22%)
Mar 02, 2023 38.19 38.73 37.24 37.75 2,958,671 -0.80(-2.08%)
Mar 01, 2023 39.22 40.57 38.47 38.55 1,328,427 -1.09(-2.75%)
Feb 28, 2023 39.19 40.49 39.06 39.64 1,443,612 +0.42(+1.07%)
Feb 27, 2023 39.86 40.28 38.99 39.22 1,114,663 -0.23(-0.58%)
Feb 24, 2023 39.16 40.21 39.16 39.45 1,055,984 -0.72(-1.79%)
Feb 23, 2023 39.63 40.18 39.19 40.17 705,403 +0.51(+1.29%)
Feb 22, 2023 39.67 40.50 39.15 39.66 920,114 +0.09(+0.23%)
Feb 21, 2023 40.92 41.11 39.47 39.57 1,367,111 -1.96(-4.72%)
Feb 17, 2023 41.17 41.59 40.62 41.53 900,388 +0.08(+0.19%)
Feb 16, 2023 40.97 42.03 40.76 41.45 775,067 -0.58(-1.38%)
Feb 15, 2023 41.08 42.52 40.83 42.03 856,577 +0.23(+0.55%)
Feb 14, 2023 41.49 42.70 41.10 41.80 767,570 +0.04(+0.10%)
Feb 13, 2023 40.68 41.85 39.84 41.76 1,271,248 +1.04(+2.55%)
Feb 10, 2023 40.75 41.58 40.63 40.72 1,075,804 -0.64(-1.55%)
Feb 09, 2023 43.33 43.36 41.20 41.36 1,058,984 -1.27(-2.98%)
Feb 08, 2023 43.34 43.40 41.94 42.63 837,654 -1.22(-2.78%)
Feb 07, 2023 43.50 43.96 42.51 43.85 1,702,899 +0.08(+0.18%)
Feb 06, 2023 45.05 45.58 43.69 43.77 1,005,711 -1.98(-4.33%)
Feb 03, 2023 45.37 46.40 45.05 45.75 1,407,346 -0.44(-0.95%)
Feb 02, 2023 46.53 47.22 45.05 46.19 1,640,845 +0.35(+0.76%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.