New Zealand markets close in 3 hours 8 minutes

Victoria's Secret & Co. (VSCO)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
30.42+0.82 (+2.77%)
At close: 04:04PM EDT
30.50 +0.08 (+0.26%)
After hours: 07:54PM EDT
Time period:
27 Sept 2021 - 27 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
27 Sept 202230.1530.8729.6930.4230.42769,236
26 Sept 202230.5031.0029.2929.6029.60957,600
23 Sept 202230.2530.9929.1730.0130.01984,200
22 Sept 202230.6331.3230.0530.8630.861,234,300
21 Sept 202231.6832.1130.7030.7230.72823,700
20 Sept 202232.0132.4230.7231.3531.351,073,900
19 Sept 202231.5832.7631.5732.6532.651,009,600
16 Sept 202233.1833.5231.6632.1332.133,663,800
15 Sept 202233.1634.7432.9533.3033.301,367,900
14 Sept 202233.5733.9432.6333.2733.272,246,600
13 Sept 202234.1334.4633.3333.5833.581,515,400
12 Sept 202234.9636.0034.9635.6335.631,286,400
09 Sept 202233.3735.2933.3734.5134.511,458,000
08 Sept 202231.8833.4031.0233.2333.23806,400
07 Sept 202231.5032.8131.3632.6232.62976,300
06 Sept 202232.9133.4331.5531.6531.651,214,800
02 Sept 202233.7733.9932.4732.7632.76882,900
01 Sept 202232.7533.6532.0033.5533.551,311,700
31 Aug 202234.9635.2233.3333.4433.441,511,200
30 Aug 202235.9636.2234.1734.6734.671,352,300
29 Aug 202235.8436.5835.0635.5035.501,413,400
26 Aug 202237.9638.2536.2436.4036.402,196,100
25 Aug 202236.8140.3136.2737.6037.603,930,400
24 Aug 202238.0839.1837.5038.3538.351,600,200
23 Aug 202238.5339.6138.2238.3438.341,175,400
22 Aug 202239.1239.3038.3538.5338.531,091,400
19 Aug 202241.5841.7739.6139.8539.851,008,300
18 Aug 202241.0742.1040.3441.9941.991,304,400
17 Aug 202241.7742.0840.3741.5041.50754,900
16 Aug 202239.9043.7539.9042.7742.771,377,300
15 Aug 202240.2540.9439.5739.9839.98780,700
12 Aug 202239.3840.9438.6940.5840.58784,300
11 Aug 202239.1739.8738.8138.9638.96930,600
10 Aug 202237.3638.9937.0438.3638.361,320,600
09 Aug 202238.7638.9735.5335.9035.901,456,600
08 Aug 202237.3340.6037.3139.1939.191,351,100
05 Aug 202237.3137.8636.8837.2037.20938,500
04 Aug 202238.3038.6037.4237.7937.79752,700
03 Aug 202235.8338.9035.8338.3638.361,237,500
02 Aug 202236.3436.6635.1235.2135.211,077,000
01 Aug 202236.4336.9835.7136.6136.611,259,300
29 Jul 202236.0037.0934.9336.9636.961,607,000
28 Jul 202233.5336.2932.6836.1736.171,890,300
27 Jul 202231.6533.2531.3332.9632.961,728,700
26 Jul 202231.8532.3530.6731.4431.441,493,300
25 Jul 202233.2733.5632.4733.4633.461,825,600
22 Jul 202232.4533.6132.3533.2833.282,171,000
21 Jul 202231.0132.3530.6732.3332.331,001,900
20 Jul 202230.7431.4230.3531.0031.00831,400
19 Jul 202230.2530.9930.1230.8030.801,102,800
18 Jul 202228.9130.5528.9129.5829.581,556,600
15 Jul 202227.6328.8327.4528.6528.651,582,700
14 Jul 202226.5627.3026.2726.9826.981,446,400
13 Jul 202227.1727.6826.1426.8026.801,230,600
12 Jul 202228.0029.2627.7228.0028.001,268,200
11 Jul 202227.9128.4927.6128.1528.151,466,500
08 Jul 202228.2828.5627.4928.2128.211,092,000
07 Jul 202227.8228.7127.6828.3428.34968,200
06 Jul 202228.8629.5927.1727.8027.801,545,000
05 Jul 202227.3929.2026.9128.9628.961,631,000
01 Jul 202227.6928.9827.5027.9827.981,462,800
30 Jun 202229.5229.6327.7727.9727.972,884,400
29 Jun 202231.2031.3229.9430.1030.102,356,600
28 Jun 202233.7234.1030.9631.3931.391,777,600
27 Jun 202235.1735.8833.4533.5233.522,687,000
24 Jun 202234.0835.1833.9035.0635.062,196,100
23 Jun 202232.9834.1032.7233.6833.681,976,000
22 Jun 202231.6532.8431.6532.6832.681,852,800
21 Jun 202232.9033.7932.0832.3932.391,558,300
17 Jun 202232.6632.9931.7732.3532.355,303,900
16 Jun 202232.4932.5830.5231.2131.213,291,700
15 Jun 202234.5034.6732.6733.4333.432,947,600
14 Jun 202233.9234.9233.2133.9033.901,805,500
13 Jun 202234.4735.4733.4833.9733.972,604,100
10 Jun 202237.4338.7135.4235.6135.612,351,200
09 Jun 202238.8239.6838.2438.4038.401,600,800
08 Jun 202239.3040.8538.5539.0039.001,751,000
07 Jun 202239.3939.8438.5539.1339.132,542,600
06 Jun 202241.3541.4939.3240.4440.442,610,900
03 Jun 202244.0145.3041.4841.5041.501,990,500
02 Jun 202244.9246.0744.3344.4944.492,149,200
01 Jun 202245.2346.7843.0444.8944.895,050,500
31 May 202242.7343.1640.8841.2141.213,074,000
27 May 202244.2845.2542.5642.6742.671,604,200
26 May 202242.0545.4641.8444.5544.552,238,600
25 May 202240.0142.7140.0041.4541.451,717,500
24 May 202242.3343.0038.4840.2540.253,983,600
23 May 202243.8244.5342.7843.9043.901,563,300
20 May 202245.2145.2141.5943.3343.333,375,700
19 May 202246.0346.9844.4444.8244.821,466,400
18 May 202248.7248.7246.7546.8446.841,294,800
17 May 202249.4150.1947.8149.5349.53541,200
16 May 202248.5549.0047.6348.4348.43928,400
13 May 202248.2651.0048.2249.1749.17792,700
12 May 202245.4648.4645.0047.7747.77970,100
11 May 202246.0648.0044.9045.1745.17851,600
10 May 202248.0048.6444.1945.9045.901,151,000
09 May 202247.7948.5847.0847.5947.591,345,700
06 May 202248.9449.4748.1149.1749.171,167,100
05 May 202249.5350.4248.9249.5349.53998,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...