Victorias Secret & Co. (NY: VSCO )

20.76 +0.23 (+1.12%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 01, 2024 17.55 17.94 17.27 17.47 1,939,856 -0.15(-0.85%)
Apr 30, 2024 17.57 17.80 17.38 17.62 1,625,523 -0.14(-0.79%)
Apr 29, 2024 17.53 17.80 17.31 17.76 1,368,764 +0.33(+1.89%)
Apr 26, 2024 16.90 17.69 16.75 17.43 1,146,646 +0.44(+2.59%)
Apr 25, 2024 16.57 17.08 16.49 16.99 2,127,618 -0.57(-3.25%)
Apr 24, 2024 17.41 17.57 17.25 17.56 1,649,941 -0.01(-0.06%)
Apr 23, 2024 17.00 17.63 17.00 17.57 2,181,977 +0.56(+3.29%)
Apr 22, 2024 17.24 17.26 16.65 17.01 2,166,976 -0.28(-1.62%)
Apr 19, 2024 17.07 17.70 17.05 17.29 1,908,333 +0.07(+0.41%)
Apr 18, 2024 16.83 17.34 16.71 17.22 2,234,027 +0.47(+2.81%)
Apr 17, 2024 17.31 17.31 16.30 16.75 2,924,971 -0.33(-1.93%)
Apr 16, 2024 17.32 17.58 16.97 17.08 2,871,012 -0.40(-2.29%)
Apr 15, 2024 18.04 18.40 17.40 17.48 2,768,430 -0.45(-2.51%)
Apr 12, 2024 18.76 18.80 17.74 17.93 3,161,518 -0.96(-5.08%)
Apr 11, 2024 18.63 19.40 18.39 18.89 3,479,838 +0.21(+1.12%)
Apr 10, 2024 18.57 18.88 18.31 18.68 2,291,641 -0.38(-1.99%)
Apr 09, 2024 19.81 19.92 18.66 19.06 3,027,840 -0.73(-3.69%)
Apr 08, 2024 18.51 19.81 18.51 19.79 4,266,688 +1.32(+7.15%)
Apr 05, 2024 17.90 18.79 17.90 18.47 3,094,145 +0.46(+2.55%)
Apr 04, 2024 17.67 18.39 17.58 18.01 3,239,437 +0.61(+3.51%)
Apr 03, 2024 17.70 17.80 17.17 17.40 2,307,316 -0.07(-0.40%)
Apr 02, 2024 18.26 18.33 17.45 17.47 2,931,107 -1.06(-5.72%)
Apr 01, 2024 19.32 19.32 18.45 18.53 2,769,387 -0.85(-4.39%)
Mar 28, 2024 18.92 19.43 19.42 19.38 2,185,091 +0.44(+2.32%)
Mar 27, 2024 18.62 19.11 18.52 18.94 1,716,949 +0.45(+2.43%)
Mar 26, 2024 18.53 18.91 18.10 18.49 2,857,355 +0.06(+0.33%)
Mar 25, 2024 19.80 19.90 18.35 18.43 4,124,357 -1.38(-6.97%)
Mar 22, 2024 19.88 20.06 19.72 19.81 1,891,128 -0.20(-1.00%)
Mar 21, 2024 19.52 20.28 19.52 20.01 2,279,942 +0.45(+2.30%)
Mar 20, 2024 18.55 19.59 18.53 19.56 2,053,587 +0.89(+4.77%)
Mar 19, 2024 18.10 18.68 18.10 18.67 2,139,344 +0.46(+2.53%)
Mar 18, 2024 18.38 18.52 18.03 18.21 2,826,563 -0.13(-0.71%)
Mar 15, 2024 18.74 18.98 18.28 18.34 3,338,700 -0.61(-3.22%)
Mar 14, 2024 19.41 19.76 18.67 18.95 2,425,526 -0.47(-2.42%)
Mar 13, 2024 18.85 19.95 18.75 19.42 3,730,613 +0.75(+4.02%)
Mar 12, 2024 19.07 19.29 18.21 18.67 4,493,036 -0.36(-1.89%)
Mar 11, 2024 17.91 19.14 17.85 19.03 5,001,792 +0.91(+5.02%)
Mar 08, 2024 17.80 18.57 17.08 18.12 13,957,396 +0.11(+0.61%)
Mar 07, 2024 18.69 19.38 17.52 18.01 25,906,816 -7.61(-29.70%)
Mar 06, 2024 26.98 26.98 24.90 25.62 10,846,960 -1.03(-3.86%)
Mar 05, 2024 25.76 27.01 25.54 26.65 1,899,149 +0.45(+1.72%)
Mar 04, 2024 28.32 28.43 26.02 26.20 2,949,489 -2.24(-7.88%)
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.