Skip to main content

Victorias Secret & Co. (NY: VSCO )

18.91 +0.86 (+4.76%)
Streaming Delayed Price Updated: 3:14 PM EDT, Jul 16, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 15, 2024 18.82 19.15 18.04 18.05 2,172,115 -0.94(-4.95%)
Jul 12, 2024 20.00 20.09 18.97 18.99 2,032,789 -0.89(-4.48%)
Jul 11, 2024 19.30 20.39 19.17 19.88 3,425,334 +1.15(+6.14%)
Jul 10, 2024 18.08 18.79 17.92 18.73 3,035,533 +0.64(+3.54%)
Jul 09, 2024 17.68 18.18 17.49 18.09 2,545,576 +0.29(+1.63%)
Jul 08, 2024 17.52 18.08 16.99 17.80 3,617,108 +0.49(+2.83%)
Jul 05, 2024 15.88 17.41 15.80 17.31 3,130,012 +1.36(+8.53%)
Jul 03, 2024 16.23 16.34 15.93 15.95 1,789,001 -0.24(-1.48%)
Jul 02, 2024 16.19 16.33 15.68 16.19 3,142,238 +0.16(+1.00%)
Jul 01, 2024 17.76 17.97 15.86 16.03 4,680,699 -1.64(-9.28%)
Jun 28, 2024 17.97 18.37 17.63 17.67 13,696,091 -0.44(-2.43%)
Jun 27, 2024 17.77 18.11 17.39 18.11 2,283,859 -0.01(-0.06%)
Jun 26, 2024 17.82 18.21 17.54 18.12 2,056,732 +0.14(+0.78%)
Jun 25, 2024 17.58 18.00 17.25 17.98 2,813,893 +0.41(+2.33%)
Jun 24, 2024 18.02 18.14 17.51 17.57 2,411,473 -0.18(-1.01%)
Jun 21, 2024 18.18 18.31 17.65 17.75 2,645,352 -0.48(-2.63%)
Jun 20, 2024 18.78 19.07 18.18 18.23 2,220,461 -0.58(-3.08%)
Jun 18, 2024 19.31 19.36 18.61 18.81 3,050,581 -0.39(-2.03%)
Jun 17, 2024 17.73 19.45 17.70 19.20 5,439,745 +1.48(+8.35%)
Jun 14, 2024 17.35 17.92 17.22 17.72 1,978,572 +0.16(+0.91%)
Jun 13, 2024 17.75 17.93 17.44 17.56 2,192,575 -0.35(-1.95%)
Jun 12, 2024 18.53 19.19 17.86 17.91 3,528,327 -0.23(-1.27%)
Jun 11, 2024 18.14 18.75 18.01 18.14 3,401,586 -0.19(-1.04%)
Jun 10, 2024 20.22 20.54 18.23 18.33 4,707,795 -1.84(-9.12%)
Jun 07, 2024 21.60 21.86 20.16 20.17 4,033,181 -0.98(-4.63%)
Jun 06, 2024 21.93 22.27 21.00 21.15 5,338,771 -1.46(-6.46%)
Jun 05, 2024 22.50 22.82 22.06 22.61 3,277,731 +0.25(+1.12%)
Jun 04, 2024 22.69 22.96 22.01 22.36 3,637,100 -0.98(-4.20%)
Jun 03, 2024 23.13 23.99 23.07 23.34 4,845,597 +0.55(+2.41%)
May 31, 2024 21.71 22.95 21.60 22.79 3,016,958 +1.20(+5.56%)
May 30, 2024 20.88 21.85 20.88 21.59 2,693,715 +0.59(+2.81%)
May 29, 2024 20.53 21.18 20.45 21.00 2,561,674 +0.20(+0.96%)
May 28, 2024 20.93 21.17 20.71 20.80 3,029,009 +0.04(+0.19%)
May 24, 2024 20.74 21.19 20.61 20.76 1,720,251 +0.23(+1.12%)
May 23, 2024 20.82 21.20 20.28 20.53 2,646,362 -0.34(-1.63%)
May 22, 2024 20.53 20.89 20.39 20.87 2,814,271 +0.30(+1.46%)
May 21, 2024 21.30 21.68 20.33 20.57 2,437,890 -0.74(-3.47%)
May 20, 2024 22.09 22.19 21.31 21.31 2,383,973 -0.85(-3.84%)
May 17, 2024 21.85 22.41 21.52 22.16 2,327,295 +0.46(+2.12%)
May 16, 2024 21.51 21.91 21.25 21.70 4,410,772 +0.14(+0.65%)
May 15, 2024 22.36 22.56 21.40 21.56 2,188,861 -0.53(-2.40%)
May 14, 2024 22.36 22.81 21.82 22.09 3,655,207 +0.45(+2.08%)
May 13, 2024 19.96 21.93 19.90 21.64 5,847,791 +2.05(+10.46%)
May 10, 2024 20.61 20.61 19.48 19.59 3,883,668 +0.99(+5.32%)
May 09, 2024 18.06 18.66 17.88 18.60 1,784,446 +0.57(+3.16%)
May 08, 2024 17.01 18.08 16.99 18.03 1,680,397 +0.11(+0.61%)
May 07, 2024 18.07 18.29 17.90 17.92 1,597,252 -0.07(-0.39%)
May 06, 2024 16.90 18.18 16.88 17.99 2,631,971 +0.44(+2.51%)
May 03, 2024 18.04 18.57 17.40 17.55 1,728,996 -0.19(-1.07%)
May 02, 2024 17.82 17.88 17.56 17.74 1,538,491 +0.27(+1.55%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.