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, 2022 29.52 29.63 27.77 27.97 2,884,425 -2.13(-7.08%)
Jun 29, 2022 31.20 31.32 29.94 30.10 2,356,548 -1.29(-4.11%)
Jun 28, 2022 33.72 34.09 30.96 31.39 1,777,637 -2.13(-6.35%)
Jun 27, 2022 35.17 35.88 33.45 33.52 2,686,240 -1.54(-4.39%)
Jun 24, 2022 34.08 35.18 33.91 35.06 2,196,098 +1.38(+4.10%)
Jun 23, 2022 32.98 34.10 32.72 33.68 1,975,983 +1.00(+3.06%)
Jun 22, 2022 31.65 32.84 31.65 32.68 1,852,815 +0.29(+0.90%)
Jun 21, 2022 32.90 33.79 32.08 32.39 1,557,489 +0.04(+0.12%)
Jun 17, 2022 32.66 32.99 31.77 32.35 5,306,939 +1.14(+3.65%)
Jun 16, 2022 32.49 32.58 30.52 31.21 3,296,710 -2.22(-6.64%)
Jun 15, 2022 34.50 34.67 32.67 33.43 2,947,638 -0.47(-1.39%)
Jun 14, 2022 33.92 34.92 33.21 33.90 1,805,461 -0.07(-0.21%)
Jun 13, 2022 34.47 35.47 33.48 33.97 2,604,142 -1.64(-4.61%)
Jun 10, 2022 37.43 38.71 35.42 35.61 2,351,865 -2.79(-7.27%)
Jun 09, 2022 38.82 39.68 38.24 38.40 1,600,818 -0.60(-1.54%)
Jun 08, 2022 39.30 40.85 38.55 39.00 1,751,029 -0.13(-0.33%)
Jun 07, 2022 39.39 39.84 38.55 39.13 2,542,113 -1.31(-3.24%)
Jun 06, 2022 41.35 41.49 39.32 40.44 2,610,410 -1.06(-2.55%)
Jun 03, 2022 44.01 45.30 41.48 41.50 1,990,506 -2.99(-6.72%)
Jun 02, 2022 44.92 46.07 44.33 44.49 2,149,214 -0.40(-0.89%)
Jun 01, 2022 45.23 46.77 43.04 44.89 5,050,502 +3.68(+8.93%)
May 31, 2022 42.73 43.16 40.88 41.21 3,070,776 -1.46(-3.42%)
May 27, 2022 44.28 45.25 42.56 42.67 1,604,209 -1.88(-4.22%)
May 26, 2022 42.05 45.46 41.84 44.55 2,237,539 +3.10(+7.48%)
May 25, 2022 40.01 42.71 40.00 41.45 1,717,581 +1.20(+2.98%)
May 24, 2022 42.33 43.00 38.48 40.25 3,983,590 -3.65(-8.31%)
May 23, 2022 43.82 44.53 42.78 43.90 1,563,254 +0.57(+1.32%)
May 20, 2022 45.21 45.21 41.62 43.33 3,375,407 -1.49(-3.32%)
May 19, 2022 46.03 46.98 44.45 44.82 1,466,363 -2.02(-4.31%)
May 18, 2022 48.72 48.72 46.75 46.84 1,294,808 -2.69(-5.43%)
May 17, 2022 49.41 50.19 47.81 49.53 541,166 +1.10(+2.27%)
May 16, 2022 48.55 49.00 47.63 48.43 928,446 -0.74(-1.50%)
May 13, 2022 48.26 51.00 48.22 49.17 792,703 +1.40(+2.93%)
May 12, 2022 45.46 48.46 45.00 47.77 970,204 +2.60(+5.76%)
May 11, 2022 46.06 48.00 44.90 45.17 851,587 -0.73(-1.59%)
May 10, 2022 48.00 48.64 44.19 45.90 1,151,064 -1.69(-3.55%)
May 09, 2022 47.79 48.59 47.08 47.59 1,345,668 -1.58(-3.21%)
May 06, 2022 48.94 49.47 48.11 49.17 1,167,074 -0.36(-0.73%)
May 05, 2022 49.53 50.41 48.92 49.53 998,517 -1.21(-2.38%)
May 04, 2022 49.99 50.94 48.40 50.74 606,332 +0.50(+1.00%)
May 03, 2022 49.28 50.77 48.56 50.24 976,929 +1.07(+2.18%)
May 02, 2022 47.43 49.25 47.00 49.17 662,822 +2.05(+4.35%)
Apr 29, 2022 48.95 49.19 46.91 47.12 1,204,519 -2.37(-4.79%)
Apr 28, 2022 47.69 49.82 47.60 49.49 887,848 +2.80(+6.00%)
Apr 27, 2022 45.92 47.69 45.13 46.69 664,102 +1.02(+2.23%)
Apr 26, 2022 46.10 46.81 45.31 45.67 706,908 -1.05(-2.25%)
Apr 25, 2022 45.27 46.79 44.46 46.72 723,979 +0.86(+1.88%)
Apr 22, 2022 47.93 48.68 45.42 45.86 914,360 -3.01(-6.16%)
Apr 21, 2022 50.98 51.37 48.05 48.87 676,824 -1.48(-2.94%)
Apr 20, 2022 51.00 51.47 50.13 50.35 480,842 -0.36(-0.71%)
Apr 19, 2022 48.82 52.06 48.63 50.71 940,611 +1.75(+3.57%)
Apr 18, 2022 49.02 49.58 48.52 48.96 676,007 -0.14(-0.29%)
Apr 14, 2022 49.50 50.45 48.82 49.10 680,439 -0.43(-0.87%)
Apr 13, 2022 46.91 50.08 46.80 49.53 849,024 +2.29(+4.85%)
Apr 12, 2022 48.95 50.11 47.20 47.24 838,941 -1.15(-2.38%)
Apr 11, 2022 47.94 50.88 47.56 48.39 1,113,178 +0.03(+0.06%)
Apr 08, 2022 46.93 49.14 45.02 48.36 1,891,733 +1.96(+4.22%)
Apr 07, 2022 46.22 46.95 44.26 46.40 1,693,074 -0.68(-1.44%)
Apr 06, 2022 48.84 48.84 46.31 47.08 1,096,151 -2.51(-5.06%)
Apr 05, 2022 51.53 52.67 49.55 49.59 1,112,419 -2.66(-5.09%)
Apr 04, 2022 50.04 52.78 49.60 52.25 1,368,984 +2.10(+4.19%)
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.