Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Victorias Secret & Co. (NY: VSCO )

22.32 +0.62 (+2.86%)
Streaming Delayed Price Updated: 11:17 AM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2021 55.75 56.57 55.18 55.54 1,382,001 +0.08(+0.14%)
Dec 30, 2021 55.00 57.35 54.66 55.46 3,387,623 +0.96(+1.76%)
Dec 29, 2021 52.19 55.97 52.11 54.50 7,743,091 +5.92(+12.19%)
Dec 28, 2021 48.61 49.60 48.29 48.58 644,744 -0.12(-0.25%)
Dec 27, 2021 49.01 49.80 47.92 48.70 926,051 -0.41(-0.83%)
Dec 23, 2021 48.62 49.77 47.92 49.11 590,119 +1.00(+2.08%)
Dec 22, 2021 47.89 48.85 47.64 48.11 617,767 +0.54(+1.14%)
Dec 21, 2021 47.33 48.49 47.19 47.57 1,397,222 +0.79(+1.69%)
Dec 20, 2021 48.08 48.44 45.65 46.78 1,435,776 -2.75(-5.55%)
Dec 17, 2021 48.77 49.84 47.72 49.53 2,242,709 +0.47(+0.96%)
Dec 16, 2021 50.26 50.83 48.21 49.06 1,614,175 -0.01(-0.02%)
Dec 15, 2021 50.22 50.73 47.38 49.07 1,725,777 -0.91(-1.82%)
Dec 14, 2021 49.38 50.54 48.83 49.98 1,017,779 +0.08(+0.16%)
Dec 13, 2021 50.50 50.77 49.40 49.90 1,580,950 -0.71(-1.40%)
Dec 10, 2021 52.00 52.02 49.92 50.61 1,114,806 -1.20(-2.32%)
Dec 09, 2021 53.86 54.07 51.50 51.81 1,270,485 -2.80(-5.13%)
Dec 08, 2021 54.04 54.86 52.95 54.61 1,680,428 +0.16(+0.29%)
Dec 07, 2021 53.77 55.61 53.45 54.45 777,435 +2.35(+4.51%)
Dec 06, 2021 53.15 54.35 51.81 52.10 993,739 -0.96(-1.81%)
Dec 03, 2021 54.05 54.84 52.03 53.06 1,015,127 -0.89(-1.65%)
Dec 02, 2021 52.21 54.06 51.96 53.95 540,575 +2.03(+3.91%)
Dec 01, 2021 55.07 56.22 51.88 51.92 1,572,406 -2.36(-4.35%)
Nov 30, 2021 55.40 55.40 52.18 54.28 1,433,633 -1.59(-2.85%)
Nov 29, 2021 54.20 56.28 53.45 55.87 1,317,404 +1.99(+3.69%)
Nov 26, 2021 54.44 54.46 51.09 53.88 1,514,358 -1.64(-2.95%)
Nov 24, 2021 56.00 57.45 54.36 55.52 963,852 -1.01(-1.79%)
Nov 23, 2021 57.80 58.30 54.82 56.53 1,222,418 -2.37(-4.02%)
Nov 22, 2021 55.54 59.80 55.22 58.90 1,450,600 +3.47(+6.26%)
Nov 19, 2021 56.01 56.60 54.74 55.43 1,830,346 -2.48(-4.28%)
Nov 18, 2021 55.14 58.05 57.30 57.91 6,104,550 +7.40(+14.65%)
Nov 17, 2021 51.31 52.79 50.41 50.51 2,781,642 -1.12(-2.17%)
Nov 16, 2021 52.01 52.23 50.26 51.63 1,238,048 +0.43(+0.84%)
Nov 15, 2021 51.50 52.30 50.65 51.20 1,216,862 -0.26(-0.51%)
Nov 12, 2021 50.75 51.85 50.38 51.46 1,634,552 +1.13(+2.25%)
Nov 11, 2021 49.95 50.69 49.33 50.33 1,424,154 +0.69(+1.39%)
Nov 10, 2021 50.10 49.64 1,199,043 -0.78(-1.55%)
Nov 09, 2021 50.46 51.20 49.20 50.42 1,453,873 +0.19(+0.38%)
Nov 08, 2021 51.38 51.81 50.11 50.23 1,094,201 -1.16(-2.26%)
Nov 05, 2021 52.49 53.78 50.36 51.39 1,135,015 -0.29(-0.56%)
Nov 04, 2021 53.57 55.00 51.58 51.68 2,610,324 -1.07(-2.03%)
Nov 03, 2021 49.06 54.90 49.01 52.75 3,043,272 +3.79(+7.74%)
Nov 02, 2021 50.00 50.25 48.94 48.96 2,067,334 -0.88(-1.77%)
Nov 01, 2021 51.00 50.79 49.58 49.84 4,626,043 -0.63(-1.25%)
Oct 29, 2021 51.08 51.63 49.54 50.47 1,061,738 -0.61(-1.19%)
Oct 28, 2021 50.80 52.25 50.06 51.08 880,845 +0.08(+0.16%)
Oct 27, 2021 53.25 53.36 50.88 51.00 1,014,627 -2.77(-5.15%)
Oct 26, 2021 55.13 53.77 686,263 -1.06(-1.93%)
Oct 25, 2021 55.00 55.62 53.80 54.83 745,519 +0.21(+0.38%)
Oct 22, 2021 56.09 56.64 54.37 54.62 878,472 -1.73(-3.07%)
Oct 21, 2021 55.04 57.72 54.65 56.35 1,272,781 +1.26(+2.29%)
Oct 20, 2021 51.92 55.16 51.92 55.09 1,423,681 +2.72(+5.19%)
Oct 19, 2021 52.97 52.97 51.72 52.37 727,483 -0.07(-0.13%)
Oct 18, 2021 52.80 53.12 50.81 52.44 845,045 +0.01(+0.02%)
Oct 15, 2021 51.95 53.06 51.18 52.43 1,324,227 +1.09(+2.12%)
Oct 14, 2021 50.15 53.13 49.99 51.34 811,923 +1.35(+2.70%)
Oct 13, 2021 50.15 50.74 49.53 49.99 1,350,505 -0.38(-0.75%)
Oct 12, 2021 50.47 50.66 48.12 50.37 1,435,426 -0.06(-0.12%)
Oct 11, 2021 52.39 53.47 50.25 50.43 920,078 -1.67(-3.21%)
Oct 08, 2021 53.73 54.85 52.05 52.10 633,075 -1.38(-2.58%)
Oct 07, 2021 51.56 54.44 51.55 53.48 1,026,219 +2.71(+5.34%)
Oct 06, 2021 51.90 52.02 50.45 50.77 1,894,675 -1.53(-2.93%)
Oct 05, 2021 51.90 52.81 51.55 52.30 1,203,252 -0.06(-0.11%)
Oct 04, 2021 54.49 54.88 52.19 52.36 1,231,560 -2.20(-4.03%)
Oct 01, 2021 55.01 55.57 53.51 54.56 1,515,633 -0.70(-1.27%)
Sep 30, 2021 56.80 56.82 53.57 55.26 3,098,674 -1.23(-2.18%)
Sep 29, 2021 58.06 58.26 56.28 56.49 1,030,939 -1.42(-2.45%)
Sep 28, 2021 58.51 59.42 57.60 57.91 981,955 -0.46(-0.79%)
Sep 27, 2021 60.27 61.42 58.20 58.37 1,056,206 -1.88(-3.12%)
Sep 24, 2021 61.07 61.23 60.18 60.25 828,886 -1.72(-2.78%)
Sep 23, 2021 60.94 62.44 60.00 61.97 1,084,921 +1.98(+3.30%)
Sep 22, 2021 61.47 61.53 59.55 59.99 1,155,554 -1.81(-2.93%)
Sep 21, 2021 60.65 61.87 59.45 61.80 1,441,725 +1.47(+2.44%)
Sep 20, 2021 59.82 60.76 58.60 60.33 1,286,412 -1.49(-2.41%)
Sep 17, 2021 62.04 63.82 61.13 61.82 3,920,636 +0.46(+0.75%)
Sep 16, 2021 60.87 62.28 60.22 61.36 859,918 +0.33(+0.54%)
Sep 15, 2021 59.66 61.13 58.25 61.03 1,213,553 +0.85(+1.41%)
Sep 14, 2021 59.64 60.40 58.62 60.18 899,781 -0.32(-0.53%)
Sep 13, 2021 61.68 62.11 58.94 60.50 2,130,444 -1.17(-1.90%)
Sep 10, 2021 63.52 63.65 61.31 61.67 782,593 -2.02(-3.17%)
Sep 09, 2021 63.47 64.07 61.56 63.69 1,259,003 +0.13(+0.20%)
Sep 08, 2021 64.58 64.58 61.63 63.56 878,263 -0.65(-1.01%)
Sep 07, 2021 66.01 66.02 62.53 64.21 1,798,838 -2.79(-4.16%)
Sep 03, 2021 65.79 67.11 65.17 67.00 534,737 +0.93(+1.41%)
Sep 02, 2021 67.51 67.83 65.90 66.07 866,790 -1.72(-2.54%)
Sep 01, 2021 68.03 69.48 65.00 67.79 1,750,757 +1.49(+2.25%)
Aug 31, 2021 66.34 66.71 64.70 66.30 1,157,171 -0.62(-0.93%)
Aug 30, 2021 68.32 68.88 66.85 66.92 1,104,631 -1.72(-2.51%)
Aug 27, 2021 70.45 70.70 67.35 68.64 1,091,893 -1.46(-2.08%)
Aug 26, 2021 69.75 70.47 67.82 70.10 1,550,426 +0.10(+0.14%)
Aug 25, 2021 68.79 71.83 68.21 70.00 1,192,962 +2.61(+3.87%)
Aug 24, 2021 65.00 70.36 64.36 67.39 2,439,841 +1.30(+1.97%)
Aug 23, 2021 68.58 68.87 65.47 66.09 2,696,003 -3.02(-4.37%)
Aug 20, 2021 69.35 70.69 68.00 69.11 1,939,592 -0.04(-0.06%)
Aug 19, 2021 65.70 71.18 65.45 69.15 4,840,384 -2.54(-3.54%)
Aug 18, 2021 70.81 72.14 69.17 71.69 3,256,717 -0.13(-0.18%)
Aug 17, 2021 70.78 72.30 66.25 71.82 2,052,858 +0.02(+0.03%)
Aug 16, 2021 73.89 74.01 69.75 71.80 1,380,710 -2.97(-3.97%)
Aug 13, 2021 70.75 75.47 69.84 74.77 1,886,710 +3.31(+4.63%)
Aug 12, 2021 68.90 75.13 68.50 71.46 1,788,268 +2.37(+3.43%)
Aug 11, 2021 72.13 75.50 67.37 69.09 3,502,522 -4.57(-6.20%)
Aug 10, 2021 68.80 76.00 68.12 73.66 3,931,566 +4.42(+6.38%)
Aug 09, 2021 57.62 75.43 56.35 69.24 7,720,394 +11.57(+20.06%)
Aug 06, 2021 59.00 59.42 56.50 57.67 4,238,848 -1.10(-1.87%)
Aug 05, 2021 59.90 62.94 58.75 58.77 3,749,642 +0.85(+1.47%)
Aug 04, 2021 61.44 64.53 57.50 57.92 5,178,881 -0.31(-0.53%)
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.