Skip to main content
Victoria's Secret & Co. (VSCO)
NYSE: VSCO · Real-Time Price · USD
28.50
-0.92 (-3.13%)
Oct 29, 2024, 4:00 PM EDT - Market closed

Victoria's Secret & Co. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 202428.8929.4828.4428.5028.50-3.13%1,526,496
Oct 28, 202428.6129.5728.2229.4229.423.66%1,510,254
Oct 25, 202428.6329.0728.1128.3828.38-0.73%1,224,831
Oct 24, 202429.2429.5028.2228.5928.59-1.92%1,457,635
Oct 23, 202429.0829.5228.5729.1529.15-0.75%1,852,771
Oct 22, 202428.5129.9427.9929.3729.372.84%2,751,401
Oct 21, 202427.7928.8927.5528.5628.563.93%1,872,617
Oct 18, 202427.5927.8827.2127.4827.48-0.54%1,617,612
Oct 17, 202428.1828.9627.4527.6327.63-1.95%2,449,288
Oct 16, 202426.4528.3026.3328.1828.186.62%2,408,282
Oct 15, 202426.4627.6526.4026.4326.43-0.04%2,226,256
Oct 14, 202426.1127.0125.8526.4426.441.50%2,051,935
Oct 11, 202425.0926.3625.0326.0526.053.83%2,032,035
Oct 10, 202424.6525.6824.5525.0925.092.03%2,129,027
Oct 9, 202424.6124.8623.7724.5924.590.29%1,888,629
Oct 8, 202424.0425.3323.4724.5224.521.41%2,233,229
Oct 7, 202424.0824.2023.0424.1824.18-0.41%2,729,994
Oct 4, 202424.5525.8423.9424.2824.280.83%1,978,383
Oct 3, 202424.8624.9023.9024.0824.08-5.16%1,970,496
Oct 2, 202425.0025.5624.4625.3925.391.03%1,794,634
Oct 1, 202425.5325.6224.7925.1325.13-2.22%1,717,839
Sep 30, 202426.0026.0925.3225.7025.70-1.31%1,836,438
Sep 27, 202426.0926.2225.3526.0426.040.93%1,777,583
Sep 26, 202426.3026.5225.5425.8025.80-0.23%2,126,503
Sep 25, 202426.9026.9525.8025.8625.86-4.26%2,767,104
Sep 24, 202426.4227.0726.1627.0127.013.13%1,962,136
Sep 23, 202425.4826.2925.1626.1926.192.34%2,175,391
Sep 20, 202425.9826.3625.2625.5925.59-1.54%3,427,421
Sep 19, 202425.7626.3325.2425.9925.993.42%2,516,556
Sep 18, 202424.9525.8624.9425.1325.133.54%3,875,239
Sep 17, 202423.8524.6723.8524.2724.272.97%2,596,874
Sep 16, 202423.8024.1223.2123.5723.570.21%2,436,644
Sep 13, 202422.5924.1122.5923.5223.525.90%4,054,586
Sep 12, 202421.0122.3821.0122.2122.214.86%3,135,618
Sep 11, 202421.6522.3321.0621.1821.18-2.67%3,518,638
Sep 10, 202423.0723.1021.5521.7621.76-5.76%3,416,854
Sep 9, 202424.0324.0923.0523.0923.09-3.95%2,254,965
Sep 6, 202423.6924.4023.3124.0424.041.05%2,105,140
Sep 5, 202422.8523.8722.5823.7923.794.66%2,309,560
Sep 4, 202422.9023.5422.3522.7322.73-2.95%2,568,617
Sep 3, 202423.2124.2023.1023.4223.42-0.17%2,785,360
Aug 30, 202424.0924.1221.9723.4623.46-2.09%4,061,253
Aug 29, 202425.5025.5922.4823.9623.96-3.70%4,806,507
Aug 28, 202424.5525.0924.1624.8824.880.65%3,618,989
Aug 27, 202424.0324.7423.8024.7224.722.15%2,513,514
Aug 26, 202423.4224.5923.4224.2024.203.42%2,663,163
Aug 23, 202423.5824.1423.3523.4023.400.82%2,887,671
Aug 22, 202423.6323.8423.1323.2123.21-2.23%1,704,037
Aug 21, 202424.9125.0023.5923.7423.74-2.51%2,281,791
Aug 20, 202424.5225.0024.0124.3524.35-0.73%2,814,496
Aug 19, 202424.0024.7024.0024.5324.531.83%2,328,531
Aug 16, 202424.1824.5123.9424.0924.09-1.15%2,689,927
Aug 15, 202423.0124.4022.8624.3724.379.77%7,786,665
Aug 14, 202422.2523.1721.4122.2022.2016.41%11,211,432
Aug 13, 202418.6619.1818.5019.0719.072.47%1,391,034
Aug 12, 202419.7820.0018.5418.6118.61-5.87%2,313,042
Aug 9, 202419.1120.1018.9119.7719.773.67%1,767,562
Aug 8, 202418.2419.3218.1819.0719.076.42%3,240,581
Aug 7, 202418.0118.5517.6517.9217.920.79%2,338,912
Aug 6, 202417.0417.8316.8517.7817.784.10%2,172,466
Aug 5, 202415.2117.2315.1217.0817.085.63%3,312,861
Aug 2, 202416.1616.4215.8716.1716.17-3.58%2,019,774
Aug 1, 202417.8317.9616.7116.7716.77-5.52%2,037,096
Jul 31, 202417.6618.0817.4317.7517.751.02%1,441,644
Jul 30, 202418.1218.1917.3917.5717.57-2.77%1,814,412
Jul 29, 202418.6318.6317.8218.0718.07-2.80%1,349,039
Jul 26, 202418.5018.8318.1718.5918.592.20%1,188,254
Jul 25, 202417.9018.4617.7518.1918.191.39%1,224,647
Jul 24, 202418.0518.1717.4717.9417.94-1.59%1,795,861
Jul 23, 202418.0318.5717.9218.2318.230.16%1,568,474
Jul 22, 202418.4318.5217.8118.2018.20-0.66%1,810,200
Jul 19, 202418.2218.4417.5318.3218.320.88%2,269,764
Jul 18, 202418.8719.6318.1118.1618.16-4.67%2,154,338
Jul 17, 202418.4119.3518.3919.0519.052.25%2,365,123
Jul 16, 202418.3719.1518.3318.6318.633.21%2,496,721
Jul 15, 202418.8219.1518.0418.0518.05-4.95%2,172,132
Jul 12, 202420.0020.0918.9718.9918.99-4.48%2,032,789
Jul 11, 202419.3020.3919.1719.8819.886.14%3,425,399
Jul 10, 202418.0818.7917.9218.7318.733.54%3,035,534
Jul 9, 202417.6818.1817.4918.0918.091.63%2,545,678
Jul 8, 202417.5218.0816.9917.8017.802.83%3,617,134
Jul 5, 202415.8817.4115.7817.3117.318.53%3,130,012
Jul 3, 202416.2316.3415.9315.9515.95-1.48%1,789,001
Jul 2, 202416.1916.3315.6816.1916.191.00%3,142,883
Jul 1, 202417.7617.9715.8616.0316.03-9.28%4,685,661
Jun 28, 202417.9718.3717.6317.6717.67-2.43%13,696,089
Jun 27, 202417.7718.1117.3918.1118.11-0.06%2,283,859
Jun 26, 202417.8218.2117.5418.1218.120.78%2,056,782
Jun 25, 202417.5818.0017.2517.9817.982.33%2,813,952
Jun 24, 202418.0218.1417.5117.5717.57-1.01%2,411,635
Jun 21, 202418.1818.3117.6517.7517.75-2.63%2,645,352
Jun 20, 202418.7819.0818.1818.2318.23-3.08%2,220,629
Jun 18, 202419.3119.3618.6118.8118.81-2.03%3,050,581
Jun 17, 202417.7319.4617.7019.2019.208.35%5,439,767
Jun 14, 202417.3517.9217.2217.7217.720.91%1,978,572
Jun 13, 202417.7517.9417.4417.5617.56-1.95%2,192,691
Jun 12, 202418.5319.1917.8617.9117.91-1.27%3,528,362
Jun 11, 202418.1418.7518.0118.1418.14-1.04%3,402,812
Jun 10, 202420.2220.5418.2318.3318.33-9.12%4,708,890
Jun 7, 202421.6021.8620.1620.1720.17-4.63%4,033,180