New Zealand markets close in 4 hours 40 minutes

Victoria's Secret & Co. (VSCO)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
21.18-0.58 (-2.67%)
At close: 04:00PM EDT
21.26 +0.08 (+0.38%)
After hours: 07:25PM EDT
Time period:
11 Sept 2023 - 11 Sept 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
11 Sept 202421.6522.3321.0621.1821.183,367,387
10 Sept 202423.0723.1021.5521.7621.763,416,900
09 Sept 202424.0324.0823.0523.0923.092,254,900
06 Sept 202423.6924.4023.3124.0424.042,105,000
05 Sept 202422.8523.8622.5823.7923.792,309,600
04 Sept 202422.9023.5422.3522.7322.732,568,600
03 Sept 202423.2124.2023.1023.4223.422,785,400
30 Aug 202424.0924.1221.9723.4623.464,061,100
29 Aug 202425.5025.5922.4823.9623.964,806,500
28 Aug 202424.5525.0924.1624.8824.883,619,000
27 Aug 202424.0324.7423.8024.7224.722,513,500
26 Aug 202423.4224.5923.4224.2024.202,663,100
23 Aug 202423.5824.1423.3523.4023.402,887,700
22 Aug 202423.6323.8323.1323.2123.211,703,800
21 Aug 202424.9125.0023.5923.7423.742,281,800
20 Aug 202424.5225.0024.0124.3524.352,814,300
19 Aug 202424.0024.7024.0024.5324.532,328,300
16 Aug 202424.1824.5123.9424.0924.092,689,900
15 Aug 202423.0124.4022.8624.3724.377,786,700
14 Aug 202422.2523.1721.4122.2022.2011,211,400
13 Aug 202418.6619.1818.5019.0719.071,390,800
12 Aug 202419.7820.0018.5418.6118.612,313,000
09 Aug 202419.1120.0918.9119.7719.771,767,600
08 Aug 202418.2419.3218.1819.0719.073,240,500
07 Aug 202418.0118.5517.6517.9217.922,338,900
06 Aug 202417.0417.8316.8517.7817.782,172,300
05 Aug 202415.2117.2315.1217.0817.083,312,900
02 Aug 202416.1616.4215.8716.1716.172,019,800
01 Aug 202417.8317.9616.7116.7716.772,037,100
31 Jul 202417.6618.0817.4317.7517.751,441,600
30 Jul 202418.1218.1917.3917.5717.571,814,400
29 Jul 202418.6318.6317.8218.0718.071,349,000
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...