Victoria's Secret & Co. (VSCO)
NYSE: VSCO · Real-Time Price · USD
35.46
-0.59 (-1.64%)
Nov 21, 2024, 11:59 AM EST - Market open
Victoria's Secret & Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 35.85 | 36.22 | 35.45 | 36.05 | 36.05 | -0.55% | 1,975,690 |
| Nov 19, 2024 | 36.27 | 36.48 | 35.47 | 36.25 | 36.25 | -0.90% | 1,360,844 |
| Nov 18, 2024 | 36.69 | 37.72 | 36.39 | 36.58 | 36.58 | -0.27% | 1,999,776 |
| Nov 15, 2024 | 35.89 | 36.84 | 35.35 | 36.68 | 36.68 | 1.78% | 1,476,773 |
| Nov 14, 2024 | 35.84 | 36.88 | 35.72 | 36.04 | 36.04 | 0.28% | 1,269,664 |
| Nov 13, 2024 | 36.13 | 36.66 | 35.60 | 35.94 | 35.94 | 0.45% | 1,655,555 |
| Nov 12, 2024 | 35.50 | 37.62 | 34.98 | 35.78 | 35.78 | 2.32% | 2,327,423 |
| Nov 11, 2024 | 35.58 | 35.65 | 33.85 | 34.97 | 34.97 | 0.03% | 2,243,268 |
| Nov 8, 2024 | 35.66 | 36.02 | 34.52 | 34.96 | 34.96 | -2.48% | 2,097,940 |
| Nov 7, 2024 | 33.00 | 36.10 | 32.88 | 35.85 | 35.85 | 8.24% | 2,349,780 |
| Nov 6, 2024 | 33.31 | 33.62 | 32.31 | 33.12 | 33.12 | 2.35% | 2,703,820 |
| Nov 5, 2024 | 32.23 | 32.50 | 31.66 | 32.36 | 32.36 | -0.37% | 2,418,291 |
| Nov 4, 2024 | 31.59 | 33.16 | 31.40 | 32.48 | 32.48 | 3.08% | 3,110,805 |
| Nov 1, 2024 | 30.29 | 31.53 | 30.19 | 31.51 | 31.51 | 4.13% | 2,349,333 |
| Oct 31, 2024 | 29.15 | 31.02 | 29.04 | 30.26 | 30.26 | 4.42% | 2,744,019 |
| Oct 30, 2024 | 28.30 | 29.23 | 28.21 | 28.98 | 28.98 | 1.68% | 1,452,920 |
| Oct 29, 2024 | 28.89 | 29.48 | 28.44 | 28.50 | 28.50 | -3.13% | 1,526,496 |
| Oct 28, 2024 | 28.61 | 29.57 | 28.22 | 29.42 | 29.42 | 3.66% | 1,510,254 |
| Oct 25, 2024 | 28.63 | 29.07 | 28.11 | 28.38 | 28.38 | -0.73% | 1,224,831 |
| Oct 24, 2024 | 29.24 | 29.50 | 28.22 | 28.59 | 28.59 | -1.92% | 1,457,635 |
| Oct 23, 2024 | 29.08 | 29.52 | 28.57 | 29.15 | 29.15 | -0.75% | 1,852,771 |
| Oct 22, 2024 | 28.51 | 29.94 | 27.99 | 29.37 | 29.37 | 2.84% | 2,751,401 |
| Oct 21, 2024 | 27.79 | 28.89 | 27.55 | 28.56 | 28.56 | 3.93% | 1,872,617 |
| Oct 18, 2024 | 27.59 | 27.88 | 27.21 | 27.48 | 27.48 | -0.54% | 1,617,612 |
| Oct 17, 2024 | 28.18 | 28.96 | 27.45 | 27.63 | 27.63 | -1.95% | 2,449,288 |
| Oct 16, 2024 | 26.45 | 28.30 | 26.33 | 28.18 | 28.18 | 6.62% | 2,408,282 |
| Oct 15, 2024 | 26.46 | 27.65 | 26.40 | 26.43 | 26.43 | -0.04% | 2,226,256 |
| Oct 14, 2024 | 26.11 | 27.01 | 25.85 | 26.44 | 26.44 | 1.50% | 2,051,935 |
| Oct 11, 2024 | 25.09 | 26.36 | 25.03 | 26.05 | 26.05 | 3.83% | 2,032,035 |
| Oct 10, 2024 | 24.65 | 25.68 | 24.55 | 25.09 | 25.09 | 2.03% | 2,129,027 |
| Oct 9, 2024 | 24.61 | 24.86 | 23.77 | 24.59 | 24.59 | 0.29% | 1,888,629 |
| Oct 8, 2024 | 24.04 | 25.33 | 23.47 | 24.52 | 24.52 | 1.41% | 2,233,229 |
| Oct 7, 2024 | 24.08 | 24.20 | 23.04 | 24.18 | 24.18 | -0.41% | 2,729,994 |
| Oct 4, 2024 | 24.55 | 25.84 | 23.94 | 24.28 | 24.28 | 0.83% | 1,978,383 |
| Oct 3, 2024 | 24.86 | 24.90 | 23.90 | 24.08 | 24.08 | -5.16% | 1,970,496 |
| Oct 2, 2024 | 25.00 | 25.56 | 24.46 | 25.39 | 25.39 | 1.03% | 1,794,634 |
| Oct 1, 2024 | 25.53 | 25.62 | 24.79 | 25.13 | 25.13 | -2.22% | 1,717,839 |
| Sep 30, 2024 | 26.00 | 26.09 | 25.32 | 25.70 | 25.70 | -1.31% | 1,836,438 |
| Sep 27, 2024 | 26.09 | 26.22 | 25.35 | 26.04 | 26.04 | 0.93% | 1,777,583 |
| Sep 26, 2024 | 26.30 | 26.52 | 25.54 | 25.80 | 25.80 | -0.23% | 2,126,503 |
| Sep 25, 2024 | 26.90 | 26.95 | 25.80 | 25.86 | 25.86 | -4.26% | 2,767,104 |
| Sep 24, 2024 | 26.42 | 27.07 | 26.16 | 27.01 | 27.01 | 3.13% | 1,962,136 |
| Sep 23, 2024 | 25.48 | 26.29 | 25.16 | 26.19 | 26.19 | 2.34% | 2,175,391 |
| Sep 20, 2024 | 25.98 | 26.36 | 25.26 | 25.59 | 25.59 | -1.54% | 3,427,421 |
| Sep 19, 2024 | 25.76 | 26.33 | 25.24 | 25.99 | 25.99 | 3.42% | 2,516,556 |
| Sep 18, 2024 | 24.95 | 25.86 | 24.94 | 25.13 | 25.13 | 3.54% | 3,875,239 |
| Sep 17, 2024 | 23.85 | 24.67 | 23.85 | 24.27 | 24.27 | 2.97% | 2,596,874 |
| Sep 16, 2024 | 23.80 | 24.12 | 23.21 | 23.57 | 23.57 | 0.21% | 2,436,644 |
| Sep 13, 2024 | 22.59 | 24.11 | 22.59 | 23.52 | 23.52 | 5.90% | 4,054,586 |
| Sep 12, 2024 | 21.01 | 22.38 | 21.01 | 22.21 | 22.21 | 4.86% | 3,135,618 |
| Sep 11, 2024 | 21.65 | 22.33 | 21.06 | 21.18 | 21.18 | -2.67% | 3,518,638 |
| Sep 10, 2024 | 23.07 | 23.10 | 21.55 | 21.76 | 21.76 | -5.76% | 3,416,854 |
| Sep 9, 2024 | 24.03 | 24.09 | 23.05 | 23.09 | 23.09 | -3.95% | 2,254,965 |
| Sep 6, 2024 | 23.69 | 24.40 | 23.31 | 24.04 | 24.04 | 1.05% | 2,105,140 |
| Sep 5, 2024 | 22.85 | 23.87 | 22.58 | 23.79 | 23.79 | 4.66% | 2,309,560 |
| Sep 4, 2024 | 22.90 | 23.54 | 22.35 | 22.73 | 22.73 | -2.95% | 2,568,617 |
| Sep 3, 2024 | 23.21 | 24.20 | 23.10 | 23.42 | 23.42 | -0.17% | 2,785,360 |
| Aug 30, 2024 | 24.09 | 24.12 | 21.97 | 23.46 | 23.46 | -2.09% | 4,061,253 |
| Aug 29, 2024 | 25.50 | 25.59 | 22.48 | 23.96 | 23.96 | -3.70% | 4,806,507 |
| Aug 28, 2024 | 24.55 | 25.09 | 24.16 | 24.88 | 24.88 | 0.65% | 3,618,989 |
| Aug 27, 2024 | 24.03 | 24.74 | 23.80 | 24.72 | 24.72 | 2.15% | 2,513,514 |
| Aug 26, 2024 | 23.42 | 24.59 | 23.42 | 24.20 | 24.20 | 3.42% | 2,663,163 |
| Aug 23, 2024 | 23.58 | 24.14 | 23.35 | 23.40 | 23.40 | 0.82% | 2,887,671 |
| Aug 22, 2024 | 23.63 | 23.84 | 23.13 | 23.21 | 23.21 | -2.23% | 1,704,037 |
| Aug 21, 2024 | 24.91 | 25.00 | 23.59 | 23.74 | 23.74 | -2.51% | 2,281,791 |
| Aug 20, 2024 | 24.52 | 25.00 | 24.01 | 24.35 | 24.35 | -0.73% | 2,814,496 |
| Aug 19, 2024 | 24.00 | 24.70 | 24.00 | 24.53 | 24.53 | 1.83% | 2,328,531 |
| Aug 16, 2024 | 24.18 | 24.51 | 23.94 | 24.09 | 24.09 | -1.15% | 2,689,927 |
| Aug 15, 2024 | 23.01 | 24.40 | 22.86 | 24.37 | 24.37 | 9.77% | 7,786,665 |
| Aug 14, 2024 | 22.25 | 23.17 | 21.41 | 22.20 | 22.20 | 16.41% | 11,211,432 |
| Aug 13, 2024 | 18.66 | 19.18 | 18.50 | 19.07 | 19.07 | 2.47% | 1,391,034 |
| Aug 12, 2024 | 19.78 | 20.00 | 18.54 | 18.61 | 18.61 | -5.87% | 2,313,042 |
| Aug 9, 2024 | 19.11 | 20.10 | 18.91 | 19.77 | 19.77 | 3.67% | 1,767,562 |
| Aug 8, 2024 | 18.24 | 19.32 | 18.18 | 19.07 | 19.07 | 6.42% | 3,240,581 |
| Aug 7, 2024 | 18.01 | 18.55 | 17.65 | 17.92 | 17.92 | 0.79% | 2,338,912 |
| Aug 6, 2024 | 17.04 | 17.83 | 16.85 | 17.78 | 17.78 | 4.10% | 2,172,466 |
| Aug 5, 2024 | 15.21 | 17.23 | 15.12 | 17.08 | 17.08 | 5.63% | 3,312,861 |
| Aug 2, 2024 | 16.16 | 16.42 | 15.87 | 16.17 | 16.17 | -3.58% | 2,019,774 |
| Aug 1, 2024 | 17.83 | 17.96 | 16.71 | 16.77 | 16.77 | -5.52% | 2,037,096 |
| Jul 31, 2024 | 17.66 | 18.08 | 17.43 | 17.75 | 17.75 | 1.02% | 1,441,644 |
| Jul 30, 2024 | 18.12 | 18.19 | 17.39 | 17.57 | 17.57 | -2.77% | 1,814,412 |
| Jul 29, 2024 | 18.63 | 18.63 | 17.82 | 18.07 | 18.07 | -2.80% | 1,349,039 |
| Jul 26, 2024 | 18.50 | 18.83 | 18.17 | 18.59 | 18.59 | 2.20% | 1,188,254 |
| Jul 25, 2024 | 17.90 | 18.46 | 17.75 | 18.19 | 18.19 | 1.39% | 1,224,647 |
| Jul 24, 2024 | 18.05 | 18.17 | 17.47 | 17.94 | 17.94 | -1.59% | 1,795,861 |
| Jul 23, 2024 | 18.03 | 18.57 | 17.92 | 18.23 | 18.23 | 0.16% | 1,568,474 |
| Jul 22, 2024 | 18.43 | 18.52 | 17.81 | 18.20 | 18.20 | -0.66% | 1,810,200 |
| Jul 19, 2024 | 18.22 | 18.44 | 17.53 | 18.32 | 18.32 | 0.88% | 2,269,764 |
| Jul 18, 2024 | 18.87 | 19.63 | 18.11 | 18.16 | 18.16 | -4.67% | 2,154,338 |
| Jul 17, 2024 | 18.41 | 19.35 | 18.39 | 19.05 | 19.05 | 2.25% | 2,365,123 |
| Jul 16, 2024 | 18.37 | 19.15 | 18.33 | 18.63 | 18.63 | 3.21% | 2,496,721 |
| Jul 15, 2024 | 18.82 | 19.15 | 18.04 | 18.05 | 18.05 | -4.95% | 2,172,132 |
| Jul 12, 2024 | 20.00 | 20.09 | 18.97 | 18.99 | 18.99 | -4.48% | 2,032,789 |
| Jul 11, 2024 | 19.30 | 20.39 | 19.17 | 19.88 | 19.88 | 6.14% | 3,425,399 |
| Jul 10, 2024 | 18.08 | 18.79 | 17.92 | 18.73 | 18.73 | 3.54% | 3,035,534 |
| Jul 9, 2024 | 17.68 | 18.18 | 17.49 | 18.09 | 18.09 | 1.63% | 2,545,678 |
| Jul 8, 2024 | 17.52 | 18.08 | 16.99 | 17.80 | 17.80 | 2.83% | 3,617,134 |
| Jul 5, 2024 | 15.88 | 17.41 | 15.78 | 17.31 | 17.31 | 8.53% | 3,130,012 |
| Jul 3, 2024 | 16.23 | 16.34 | 15.93 | 15.95 | 15.95 | -1.48% | 1,789,001 |
| Jul 2, 2024 | 16.19 | 16.33 | 15.68 | 16.19 | 16.19 | 1.00% | 3,142,883 |