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 (%)
Jun 30, 2023 17.55 17.62 16.78 17.43 1,794,918 +0.06(+0.35%)
Jun 29, 2023 17.26 17.91 17.19 17.37 1,158,103 +0.09(+0.52%)
Jun 28, 2023 17.55 17.69 17.11 17.28 1,408,670 -0.42(-2.37%)
Jun 27, 2023 17.07 17.86 16.89 17.70 2,045,513 +0.55(+3.21%)
Jun 26, 2023 16.97 17.50 16.97 17.15 1,303,561 +0.19(+1.12%)
Jun 23, 2023 17.61 17.86 16.85 16.96 3,442,094 -0.88(-4.93%)
Jun 22, 2023 18.24 18.25 17.49 17.84 2,896,680 -0.46(-2.51%)
Jun 21, 2023 18.83 18.89 18.29 18.30 1,828,410 -0.52(-2.76%)
Jun 20, 2023 19.45 19.54 18.79 18.82 2,934,163 -0.78(-3.98%)
Jun 16, 2023 20.00 20.36 19.25 19.60 20,167,854 -0.19(-0.96%)
Jun 15, 2023 18.13 19.89 18.02 19.79 2,371,089 +1.56(+8.56%)
Jun 14, 2023 18.69 19.11 17.78 18.23 2,249,253 -0.30(-1.62%)
Jun 13, 2023 19.00 19.28 18.39 18.53 2,809,518 -0.40(-2.11%)
Jun 12, 2023 18.15 19.25 18.10 18.93 2,469,449 +0.85(+4.70%)
Jun 09, 2023 17.73 18.33 17.65 18.08 3,421,363 +0.46(+2.61%)
Jun 08, 2023 18.69 18.80 17.52 17.62 3,539,131 -1.20(-6.38%)
Jun 07, 2023 19.10 19.30 18.37 18.82 2,813,442 -0.20(-1.05%)
Jun 06, 2023 18.45 19.26 18.12 19.02 2,942,357 +0.48(+2.59%)
Jun 05, 2023 19.72 20.21 18.17 18.54 3,357,925 -1.60(-7.94%)
Jun 02, 2023 18.89 20.36 18.89 20.14 4,310,613 +1.50(+8.05%)
Jun 01, 2023 18.18 18.95 17.39 18.64 10,192,996 -1.78(-8.72%)
May 31, 2023 21.06 21.06 19.85 20.42 4,993,053 -0.96(-4.49%)
May 30, 2023 21.72 21.97 21.06 21.38 3,162,928 -0.27(-1.25%)
May 26, 2023 21.71 22.27 21.39 21.65 1,845,600 -0.03(-0.14%)
May 25, 2023 22.95 23.28 21.52 21.68 2,197,749 -1.43(-6.19%)
May 24, 2023 23.99 25.25 22.57 23.11 2,372,785 -0.46(-1.95%)
May 23, 2023 24.67 24.92 23.55 23.57 1,792,608 -1.46(-5.83%)
May 22, 2023 25.45 25.65 24.70 25.03 1,449,439 -0.41(-1.61%)
May 19, 2023 26.27 26.60 25.25 25.44 1,316,055 -1.12(-4.22%)
May 18, 2023 26.42 27.19 26.05 26.56 1,279,883 +0.25(+0.95%)
May 17, 2023 24.91 26.40 24.84 26.31 1,267,984 +1.46(+5.88%)
May 16, 2023 25.54 26.16 24.78 24.85 1,527,942 -0.99(-3.83%)
May 15, 2023 25.53 26.15 25.35 25.84 1,187,573 +0.34(+1.33%)
May 12, 2023 25.50 25.77 25.10 25.50 1,305,111 -0.05(-0.20%)
May 11, 2023 25.59 25.86 25.19 25.55 939,591 -0.10(-0.39%)
May 10, 2023 26.56 26.72 25.16 25.65 1,252,961 -0.36(-1.38%)
May 09, 2023 26.70 26.76 25.81 26.01 1,464,420 -0.80(-2.98%)
May 08, 2023 28.09 28.16 26.79 26.81 2,026,434 -1.02(-3.67%)
May 05, 2023 27.32 27.97 27.25 27.83 1,156,435 +1.04(+3.88%)
May 04, 2023 27.21 27.42 26.44 26.79 1,572,327 -0.67(-2.44%)
May 03, 2023 29.05 29.41 27.22 27.46 1,700,266 -1.69(-5.80%)
May 02, 2023 28.66 29.29 28.32 29.15 1,504,856 -0.85(-2.83%)
May 01, 2023 30.87 31.39 29.99 30.00 1,605,567 -1.01(-3.26%)
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%)
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.