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 (%)
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%)
Feb 01, 2023 42.07 46.41 41.92 45.84 2,617,280 +3.69(+8.75%)
Jan 31, 2023 40.00 42.56 39.79 42.15 2,723,194 +3.52(+9.11%)
Jan 30, 2023 38.52 39.53 38.17 38.63 696,857 -0.47(-1.20%)
Jan 27, 2023 39.51 40.05 39.09 39.10 678,722 -0.54(-1.36%)
Jan 26, 2023 39.68 40.41 39.34 39.64 1,016,251 +0.46(+1.17%)
Jan 25, 2023 38.80 39.27 38.00 39.18 1,044,345 -0.18(-0.46%)
Jan 24, 2023 39.57 40.16 39.36 39.36 954,505 -0.78(-1.94%)
Jan 23, 2023 40.09 40.98 39.88 40.14 1,051,525 +0.39(+0.98%)
Jan 20, 2023 37.77 40.24 37.65 39.75 919,093 +2.05(+5.44%)
Jan 19, 2023 38.14 38.35 36.97 37.70 1,003,960 -0.82(-2.13%)
Jan 18, 2023 38.89 40.46 38.34 38.52 982,488 +0.06(+0.16%)
Jan 17, 2023 38.27 38.88 37.95 38.46 700,115 +0.07(+0.18%)
Jan 13, 2023 37.62 39.43 37.57 38.39 1,179,572 +0.12(+0.31%)
Jan 12, 2023 38.66 38.80 37.83 38.27 1,447,104 -0.23(-0.60%)
Jan 11, 2023 35.60 39.25 35.44 38.50 3,688,072 +4.24(+12.38%)
Jan 10, 2023 33.68 34.45 33.50 34.26 1,989,587 +0.87(+2.61%)
Jan 09, 2023 32.44 33.85 31.77 33.39 1,868,479 +0.95(+2.93%)
Jan 06, 2023 32.00 32.98 31.66 32.44 1,687,866 +0.51(+1.60%)
Jan 05, 2023 32.01 32.41 30.40 31.93 4,392,450 -2.28(-6.66%)
Jan 04, 2023 33.33 34.21 32.50 34.21 1,369,721 +1.22(+3.70%)
Jan 03, 2023 36.04 36.38 32.94 32.99 2,869,071 -2.79(-7.80%)
Dec 30, 2022 35.94 36.25 35.48 35.78 836,705 -0.72(-1.97%)
Dec 29, 2022 35.91 36.69 35.60 36.50 720,549 +0.85(+2.38%)
Dec 28, 2022 36.25 37.04 35.06 35.65 1,397,520 -0.93(-2.54%)
Dec 27, 2022 40.26 40.39 36.55 36.58 1,383,535 -3.80(-9.41%)
Dec 23, 2022 38.92 40.52 38.46 40.38 624,840 +1.48(+3.80%)
Dec 22, 2022 38.89 39.10 38.06 38.90 705,224 -0.79(-1.99%)
Dec 21, 2022 39.38 40.06 39.28 39.69 516,228 +0.81(+2.08%)
Dec 20, 2022 38.62 39.09 38.08 38.88 738,849 +0.32(+0.83%)
Dec 19, 2022 38.58 39.04 37.58 38.56 1,099,210 +0.30(+0.78%)
Dec 16, 2022 39.00 39.73 37.92 38.26 2,741,765 -1.33(-3.36%)
Dec 15, 2022 40.24 40.26 39.34 39.59 1,168,026 -1.39(-3.39%)
Dec 14, 2022 40.97 41.54 40.02 40.98 1,291,146 -0.50(-1.21%)
Dec 13, 2022 44.97 45.35 41.42 41.48 1,354,840 -1.89(-4.36%)
Dec 12, 2022 45.42 45.42 43.03 43.37 1,187,828 -1.60(-3.56%)
Dec 09, 2022 45.61 45.66 44.12 44.97 810,017 -1.23(-2.66%)
Dec 08, 2022 45.00 46.25 44.34 46.20 1,023,161 +1.43(+3.19%)
Dec 07, 2022 43.00 45.11 43.00 44.77 1,619,659 +0.84(+1.91%)
Dec 06, 2022 43.49 44.37 43.12 43.93 1,792,333 +0.54(+1.24%)
Dec 05, 2022 43.54 44.39 43.05 43.39 1,950,076 -1.04(-2.34%)
Dec 02, 2022 42.98 44.46 42.42 44.43 1,849,540 +1.32(+3.06%)
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.