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 (%)
Mar 28, 2024 18.92 19.43 19.42 19.38 2,184,841 +0.44(+2.32%)
Mar 27, 2024 18.62 19.11 18.52 18.94 1,716,949 +0.45(+2.43%)
Mar 26, 2024 18.53 18.91 18.10 18.49 2,857,355 +0.06(+0.33%)
Mar 25, 2024 19.80 19.90 18.35 18.43 4,124,357 -1.38(-6.97%)
Mar 22, 2024 19.88 20.06 19.72 19.81 1,891,128 -0.20(-1.00%)
Mar 21, 2024 19.52 20.28 19.52 20.01 2,279,942 +0.45(+2.30%)
Mar 20, 2024 18.55 19.59 18.53 19.56 2,053,587 +0.89(+4.77%)
Mar 19, 2024 18.10 18.68 18.10 18.67 2,139,344 +0.46(+2.53%)
Mar 18, 2024 18.38 18.52 18.03 18.21 2,826,563 -0.13(-0.71%)
Mar 15, 2024 18.74 18.98 18.28 18.34 3,338,700 -0.61(-3.22%)
Mar 14, 2024 19.41 19.76 18.67 18.95 2,425,526 -0.47(-2.42%)
Mar 13, 2024 18.85 19.95 18.75 19.42 3,730,613 +0.75(+4.02%)
Mar 12, 2024 19.07 19.29 18.21 18.67 4,493,036 -0.36(-1.89%)
Mar 11, 2024 17.91 19.14 17.85 19.03 5,001,792 +0.91(+5.02%)
Mar 08, 2024 17.80 18.57 17.08 18.12 13,957,396 +0.11(+0.61%)
Mar 07, 2024 18.69 19.38 17.52 18.01 25,906,816 -7.61(-29.70%)
Mar 06, 2024 26.98 26.98 24.90 25.62 10,846,960 -1.03(-3.86%)
Mar 05, 2024 25.76 27.01 25.54 26.65 1,899,149 +0.45(+1.72%)
Mar 04, 2024 28.32 28.43 26.02 26.20 2,949,489 -2.24(-7.88%)
Mar 01, 2024 28.62 29.09 28.21 28.44 2,329,346 -0.12(-0.42%)
Feb 29, 2024 28.93 29.34 28.32 28.56 1,364,320 -0.41(-1.42%)
Feb 28, 2024 29.04 29.43 28.52 28.97 1,985,384 -0.85(-2.85%)
Feb 27, 2024 29.10 30.15 29.05 29.82 1,592,561 +0.96(+3.33%)
Feb 26, 2024 29.63 30.20 28.77 28.86 1,559,005 -0.61(-2.07%)
Feb 23, 2024 28.43 29.75 28.24 29.47 995,135 +1.14(+4.02%)
Feb 22, 2024 28.90 28.91 27.96 28.33 2,226,999 -0.63(-2.18%)
Feb 21, 2024 29.12 29.37 28.70 28.96 1,422,053 -0.18(-0.62%)
Feb 20, 2024 29.03 29.35 28.88 29.14 1,339,214 -0.35(-1.19%)
Feb 16, 2024 29.77 30.05 29.30 29.49 1,442,741 -0.58(-1.93%)
Feb 15, 2024 29.50 30.16 29.34 30.07 1,305,160 +0.85(+2.91%)
Feb 14, 2024 29.62 29.78 28.63 29.22 1,538,729 +0.34(+1.18%)
Feb 13, 2024 29.15 29.55 28.38 28.88 2,477,975 -1.62(-5.31%)
Feb 12, 2024 29.38 30.80 29.38 30.50 2,921,178 +1.28(+4.38%)
Feb 09, 2024 28.16 29.34 27.75 29.22 2,297,266 +1.29(+4.62%)
Feb 08, 2024 26.77 27.97 26.60 27.93 1,706,501 +1.59(+6.04%)
Feb 07, 2024 26.17 26.60 26.03 26.34 1,177,078 +0.05(+0.19%)
Feb 06, 2024 26.69 27.23 26.09 26.29 1,779,394 -0.59(-2.19%)
Feb 05, 2024 26.83 27.20 25.79 26.88 4,578,636 -0.14(-0.52%)
Feb 02, 2024 25.91 27.09 25.14 27.02 3,248,587 +0.35(+1.31%)
Feb 01, 2024 26.18 27.50 25.17 26.67 3,615,926 +0.62(+2.38%)
Jan 31, 2024 26.74 27.11 26.04 26.05 1,449,366 -0.72(-2.69%)
Jan 30, 2024 26.25 26.87 26.19 26.77 1,685,516 +0.42(+1.59%)
Jan 29, 2024 26.05 26.45 25.30 26.35 1,356,949 +0.39(+1.50%)
Jan 26, 2024 25.56 26.23 25.13 25.96 1,904,798 +1.35(+5.49%)
Jan 25, 2024 24.27 24.78 23.89 24.61 958,573 +0.48(+1.99%)
Jan 24, 2024 24.49 24.66 24.00 24.13 942,165 +0.00(+0.00%)
Jan 23, 2024 25.01 25.20 23.94 24.13 1,411,008 -0.36(-1.47%)
Jan 22, 2024 23.79 24.53 23.28 24.49 1,542,095 +1.05(+4.48%)
Jan 19, 2024 23.27 23.86 22.92 23.44 1,600,913 +0.11(+0.47%)
Jan 18, 2024 23.30 23.52 22.82 23.33 1,002,176 +0.18(+0.78%)
Jan 17, 2024 23.13 23.38 22.85 23.15 1,386,791 -0.15(-0.64%)
Jan 16, 2024 23.68 24.23 23.22 23.30 1,751,036 -0.45(-1.89%)
Jan 12, 2024 24.43 24.64 23.59 23.75 1,312,873 -0.48(-1.98%)
Jan 11, 2024 23.87 24.26 23.21 24.23 1,693,914 +0.33(+1.38%)
Jan 10, 2024 23.48 24.20 23.13 23.90 1,432,567 +0.40(+1.70%)
Jan 09, 2024 24.74 24.96 23.36 23.50 1,659,573 -1.44(-5.77%)
Jan 08, 2024 24.73 25.32 24.57 24.94 1,430,075 -0.03(-0.12%)
Jan 05, 2024 24.37 25.37 24.36 24.97 2,081,470 +0.51(+2.09%)
Jan 04, 2024 24.81 25.00 24.09 24.46 2,620,932 -0.43(-1.73%)
Jan 03, 2024 26.61 26.96 24.49 24.89 2,541,680 -2.23(-8.22%)
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.