New Zealand markets close in 3 hours 59 minutes

Victoria's Secret & Co. (VSCO)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
29.14-0.35 (-1.19%)
At close: 04:00PM EST
29.14 0.00 (0.00%)
After hours: 05:42PM EST
Time period:
20 Feb 2023 - 20 Feb 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
20 Feb 202429.0329.3528.8829.1429.141,263,832
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
29 Dec 202327.0027.1826.1526.5426.541,655,900
28 Dec 202327.5127.7526.7327.0227.021,546,700
27 Dec 202328.8028.8327.4327.6127.611,756,000
26 Dec 202328.1828.9628.1828.8228.821,257,200
22 Dec 202327.4928.5227.2227.9527.952,223,700
21 Dec 202326.5428.2326.2327.9127.912,147,600
20 Dec 202326.9127.2526.1126.1526.152,021,800
19 Dec 202325.4427.3425.2627.1027.102,768,700
18 Dec 202325.9526.0924.9725.2025.202,065,700
15 Dec 202326.9727.0725.5325.8925.892,939,600
14 Dec 202327.3527.8926.5526.8426.842,345,100
13 Dec 202325.5026.7725.1226.6426.641,920,400
12 Dec 202326.1126.2024.8725.4925.492,882,900
11 Dec 202326.6927.2326.1226.3626.362,646,400
08 Dec 202326.5126.7325.9726.2526.252,012,000
07 Dec 202326.1927.3726.1626.7426.742,112,900
06 Dec 202326.0026.4525.6826.1626.161,813,700
05 Dec 202326.6726.7025.3926.0026.002,713,900
04 Dec 202328.1728.9126.9627.1727.174,965,800
01 Dec 202327.0228.7526.6728.5328.534,002,400
30 Nov 202324.7727.6024.7726.9526.959,658,400
29 Nov 202322.8624.0322.8123.5823.584,947,700
28 Nov 202321.2022.5720.9222.3322.332,523,200
27 Nov 202321.1121.8520.7621.4921.491,760,500
24 Nov 202320.9421.3620.7521.2121.21652,400
22 Nov 202321.0321.5920.5521.0721.071,279,300
21 Nov 202320.7821.2520.3621.1221.121,374,000
20 Nov 202321.2721.3420.5820.9120.911,589,600
17 Nov 202320.9421.5920.6521.4721.471,901,800
16 Nov 202320.5120.6619.7220.3420.341,445,600
15 Nov 202320.4821.3820.4620.9220.921,343,900
14 Nov 202319.4920.7819.4920.2220.222,005,300
13 Nov 202319.1319.6818.5618.7818.781,800,600
10 Nov 202318.4119.6418.0919.5719.572,647,700
09 Nov 202318.2518.6718.0818.4218.422,194,700
08 Nov 202318.8219.1117.9818.0818.081,245,300
07 Nov 202319.1719.4418.5818.8118.811,890,300
06 Nov 202319.6219.9319.2619.5319.531,536,700
03 Nov 202319.1719.8618.9919.5819.582,849,700
02 Nov 202317.8219.1417.8218.6918.693,021,700
01 Nov 202317.6817.8117.1117.5817.581,826,700
31 Oct 202317.4018.0917.2217.8817.881,843,000
30 Oct 202318.8219.0117.0217.3217.323,379,000
27 Oct 202318.9119.5818.3118.5218.522,342,000
26 Oct 202318.7518.9918.2618.6218.621,584,800
25 Oct 202318.1618.8618.0718.7518.751,832,200
24 Oct 202318.8019.2918.3018.3118.312,569,500
23 Oct 202319.0920.1818.8118.8918.893,163,500
20 Oct 202317.9919.6717.7719.4519.453,869,400
19 Oct 202317.9518.3417.7718.0018.003,504,500
18 Oct 202317.1617.9616.9317.9117.912,555,800
17 Oct 202316.2317.4216.2317.2517.253,473,000
16 Oct 202315.6316.5215.5916.3616.363,522,100
13 Oct 202315.1415.6714.9815.4515.453,222,200
12 Oct 202315.8515.9214.5715.2315.235,799,900
11 Oct 202316.4116.4114.4214.9314.933,408,200
10 Oct 202315.8116.4715.7716.3516.352,816,900
09 Oct 202314.2115.5514.0515.5415.543,255,800
06 Oct 202313.9914.8113.6214.5814.582,650,000
05 Oct 202314.5614.5613.9514.3014.302,322,400
04 Oct 202315.0215.3214.1414.5114.513,724,600
03 Oct 202315.9216.0814.8615.0315.033,307,500
02 Oct 202316.8716.9215.9916.1016.102,567,200
29 Sept 202316.6417.0916.4516.6816.682,066,200
28 Sept 202316.6216.7215.8716.3116.313,673,200
27 Sept 202316.8817.2516.3516.3716.372,968,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...