New Zealand markets close in 6 hours 30 minutes

Victoria's Secret & Co. (VSCO)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
20.53-0.34 (-1.63%)
At close: 04:00PM EDT
21.35 +0.82 (+3.99%)
After hours: 05:34PM EDT
Time period:
23 May 2023 - 23 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
23 May 202420.8221.2020.2820.5320.532,618,242
22 May 202420.5320.8920.3920.8720.872,814,300
21 May 202421.3021.6820.3320.5720.572,437,900
20 May 202422.0922.1921.3121.3121.312,383,900
17 May 202421.8522.4121.5222.1622.162,327,300
16 May 202421.5121.9121.2521.7021.704,410,800
15 May 202422.3622.5621.4021.5621.562,188,900
14 May 202422.3622.8121.8222.0922.093,655,200
13 May 202419.9621.9319.9021.6421.645,847,900
10 May 202420.6120.6119.4819.5919.593,883,700
09 May 202418.0618.6617.8818.6018.601,797,000
08 May 202417.0118.0816.9918.0318.031,680,300
07 May 202418.0718.2917.9017.9217.921,597,200
06 May 202416.9018.1816.8817.9917.992,631,900
03 May 202418.0418.5717.4017.5517.551,729,000
02 May 202417.8217.8817.5617.7417.741,538,400
01 May 202417.5517.9417.2717.4717.471,939,700
30 Apr 202417.5717.8017.3817.6217.621,625,300
29 Apr 202417.5317.8017.3117.7617.761,328,600
26 Apr 202416.9017.6916.7517.4317.431,146,600
25 Apr 202416.5717.0816.4916.9916.992,127,700
24 Apr 202417.4117.5817.2517.5617.561,650,700
23 Apr 202417.0017.6317.0017.5717.572,182,000
22 Apr 202417.2417.2616.6517.0117.012,166,900
19 Apr 202417.0717.7017.0617.2917.291,896,400
18 Apr 202416.8317.3416.7117.2217.222,234,000
17 Apr 202417.3117.3116.3016.7516.752,925,500
16 Apr 202417.3217.5816.9717.0817.082,871,800
15 Apr 202418.0418.4017.4017.4817.482,770,000
12 Apr 202418.7618.8017.7417.9317.933,160,800
11 Apr 202418.6319.4018.3918.8918.893,479,700
10 Apr 202418.5718.8818.3118.6818.682,291,600
09 Apr 202419.8119.9218.6619.0619.063,028,300
08 Apr 202418.5119.8118.5119.7919.794,267,400
05 Apr 202417.9018.7917.9018.4718.473,094,100
04 Apr 202417.6718.3917.5818.0118.013,239,300
03 Apr 202417.7017.8017.1717.4017.402,307,300
02 Apr 202418.2618.3317.4517.4717.472,932,600
01 Apr 202419.3219.3218.4518.5318.532,772,900
28 Mar 202418.9219.5118.8419.3819.382,185,100
27 Mar 202418.6219.1118.5218.9418.941,716,900
26 Mar 202418.5318.9118.1018.4918.492,857,400
25 Mar 202419.8019.9018.3518.4318.434,129,600
22 Mar 202419.8820.0619.7219.8119.811,891,100
21 Mar 202419.5220.2819.5220.0120.012,280,200
20 Mar 202418.5519.5918.5319.5619.562,053,600
19 Mar 202418.1018.6818.1018.6718.672,139,500
18 Mar 202418.3818.5118.0318.2118.212,829,800
15 Mar 202418.7418.9818.2818.3418.343,337,700
14 Mar 202419.4119.7518.6718.9518.952,426,500
13 Mar 202418.8519.9518.7519.4219.423,731,900
12 Mar 202419.0719.2918.2118.6718.674,495,300
11 Mar 202417.9119.1517.8519.0319.035,010,600
08 Mar 202417.8018.5717.0818.1218.1213,950,000
07 Mar 202418.6919.3817.5218.0118.0125,901,500
06 Mar 202426.9826.9824.9025.6225.6211,363,000
05 Mar 202425.7627.0125.5426.6526.651,899,900
04 Mar 202428.3228.4326.0226.2026.202,949,500
01 Mar 202428.6229.0928.2128.4428.442,329,200
29 Feb 202428.9329.3428.3228.5628.561,365,300
28 Feb 202429.0429.4228.5228.9728.971,985,400
27 Feb 202429.1030.1529.0529.8229.821,592,500
26 Feb 202429.6330.2028.7628.8628.861,559,000
23 Feb 202428.4329.7528.2429.4729.47995,100
22 Feb 202428.9028.9127.9628.3328.332,227,000
21 Feb 202429.1229.3828.6928.9628.961,422,100
20 Feb 202429.0329.3528.8829.1429.141,339,200
16 Feb 202429.7730.0529.3029.4929.491,442,600
15 Feb 202429.5030.1629.3430.0730.071,305,200
14 Feb 202429.6229.7828.6329.2229.221,538,700
13 Feb 202429.1529.5528.3828.8828.882,478,300
12 Feb 202429.3830.8029.0530.5030.502,921,200
09 Feb 202428.1629.3427.7529.2229.222,297,300
08 Feb 202426.7727.9726.6027.9327.931,706,500
07 Feb 202426.1726.6026.0326.3426.341,177,100
06 Feb 202426.6927.2326.0926.2926.291,779,400
05 Feb 202426.8327.2025.7926.8826.884,578,600
02 Feb 202425.9127.0925.1427.0227.023,248,100
01 Feb 202426.1827.5025.1726.6726.673,615,900
31 Jan 202426.7427.1126.0426.0526.051,449,400
30 Jan 202426.2526.8726.1926.7726.771,685,500
29 Jan 202426.0526.4525.3026.3526.351,356,900
26 Jan 202425.5626.2325.1325.9625.961,904,800
25 Jan 202424.2724.7823.8924.6124.61958,600
24 Jan 202424.4924.6624.0024.1324.13942,100
23 Jan 202425.0125.2023.9424.1324.131,410,500
22 Jan 202423.7924.5323.2824.4924.491,542,900
19 Jan 202423.2723.8622.9223.4423.441,600,900
18 Jan 202423.3023.5222.8223.3323.331,002,200
17 Jan 202423.1323.3822.8523.1523.151,386,800
16 Jan 202423.6824.2323.2323.3023.301,751,000
12 Jan 202424.4324.6423.5923.7523.751,312,900
11 Jan 202423.8724.2623.2124.2324.231,693,900
10 Jan 202423.4824.2023.1323.9023.901,432,600
09 Jan 202424.7424.9623.3623.5023.501,659,800
08 Jan 202424.7325.3224.5724.9424.941,430,600
05 Jan 202424.3725.3724.3624.9724.972,081,400
04 Jan 202424.8125.0024.0924.4624.462,620,900
03 Jan 202426.6126.9624.4924.8924.892,541,700
02 Jan 202426.2827.1526.2027.1227.121,896,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...