New Zealand markets closed

Victoria's Secret & Co. (VSCO)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
18.59+0.40 (+2.20%)
At close: 04:00PM EDT
18.60 +0.01 (+0.05%)
After hours: 07:44PM EDT
Time period:
26 Jul 2023 - 26 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Jul 202418.5018.8318.1718.5918.591,188,300
25 Jul 202417.9018.4617.7518.1918.191,224,600
24 Jul 202418.0518.1717.4717.9417.941,795,900
23 Jul 202418.0318.5717.9218.2318.231,568,500
22 Jul 202418.4318.5217.8118.2018.201,810,100
19 Jul 202418.2218.4417.5318.3218.322,269,700
18 Jul 202418.8719.6318.1118.1618.162,154,300
17 Jul 202418.4119.3518.3919.0519.052,365,100
16 Jul 202418.3719.1518.3318.6318.632,496,700
15 Jul 202418.8219.1518.0418.0518.052,172,100
12 Jul 202420.0020.0818.9718.9918.992,032,800
11 Jul 202419.3020.3919.1719.8819.883,425,400
10 Jul 202418.0818.7917.9218.7318.733,035,500
09 Jul 202417.6818.1817.4918.0918.092,545,500
08 Jul 202417.5218.0816.9917.8017.803,617,100
05 Jul 202415.8817.4115.7817.3117.313,130,000
03 Jul 202416.2316.3415.9315.9515.951,789,000
02 Jul 202416.1916.3315.6816.1916.193,142,900
01 Jul 202417.7617.9715.8616.0316.034,685,700
28 Jun 202417.9718.3717.6317.6717.6713,696,100
27 Jun 202417.7718.1117.3918.1118.112,283,900
26 Jun 202417.8218.2117.5418.1218.122,056,700
25 Jun 202417.5818.0017.2517.9817.982,814,000
24 Jun 202418.0218.1417.5117.5717.572,411,600
21 Jun 202418.1818.3117.6517.7517.752,645,200
20 Jun 202418.7819.0818.1818.2318.232,220,600
18 Jun 202419.3119.3618.6118.8118.813,050,600
17 Jun 202417.7319.4517.7019.2019.205,439,800
14 Jun 202417.3517.9217.2217.7217.721,978,600
13 Jun 202417.7517.9317.4417.5617.562,192,700
12 Jun 202418.5319.1917.8617.9117.913,528,400
11 Jun 202418.1418.7518.0118.1418.143,402,800
10 Jun 202420.2220.5418.2318.3318.334,708,900
07 Jun 202421.6021.8620.1620.1720.174,033,100
06 Jun 202421.9322.2721.0021.1521.155,339,400
05 Jun 202422.5022.8222.0622.6122.613,290,600
04 Jun 202422.6922.9622.0122.3622.363,637,600
03 Jun 202423.1323.9923.0723.3423.344,845,700
31 May 202421.7122.9521.6022.7922.793,017,000
30 May 202420.8821.8520.8821.5921.592,693,700
29 May 202420.5321.1820.4521.0021.002,561,700
28 May 202420.9321.1720.7120.8020.803,028,900
24 May 202420.7421.1920.6120.7620.761,720,200
23 May 202420.8221.2020.2820.5320.532,646,400
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...