Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
NYSE - Delayed Quote USD

Victoria's Secret & Co. (VSCO)

Compare
19.22
+0.85
+(4.63%)
At close: 4:00:02 PM EDT
17.95
-1.27
(-6.61%)
After hours: 5:27:27 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 2, 202518.2119.4318.0919.2219.222,664,921
Apr 1, 202518.5019.0017.9218.3718.373,585,300
Mar 31, 202517.8018.6117.6218.5818.583,021,300
Mar 28, 202519.3919.7618.1018.3218.323,931,800
Mar 27, 202519.2419.8919.1619.5019.502,017,000
Mar 26, 202520.4520.5719.3019.5519.553,794,400
Mar 25, 202521.1121.1720.4320.5720.573,230,700
Mar 24, 202521.3821.6320.7621.3821.384,238,700
Mar 21, 202520.9021.4920.4220.9220.924,923,100
Mar 20, 202521.4722.7221.3321.7521.753,848,800
Mar 19, 202520.4521.8120.4521.6821.685,187,300
Mar 18, 202519.7520.4819.1620.3920.394,303,300
Mar 17, 202518.9020.4418.8320.0620.065,753,800
Mar 14, 202518.0818.9718.0018.5718.577,902,500
Mar 13, 202517.8518.0616.9317.6517.657,209,100
Mar 12, 202516.7017.8316.6217.1817.189,620,500
Mar 11, 202517.0417.5016.1616.2516.259,523,700
Mar 10, 202518.3718.5816.6616.7816.787,888,300
Mar 7, 202520.0120.1718.4019.0519.0510,348,000
Mar 6, 202520.8621.6719.3420.3820.3810,190,100
Mar 5, 202523.0823.2421.2022.2122.218,714,500
Mar 4, 202523.5123.6222.4623.3823.383,749,500
Mar 3, 202526.7827.4723.9224.0124.014,099,800
Feb 28, 202526.5927.1725.9926.7326.732,446,600
Feb 27, 202528.2028.4826.7326.8726.871,989,600
Feb 26, 202529.0229.3428.0328.3528.351,400,400
Feb 25, 202529.2630.0028.3028.4528.452,651,100
Feb 24, 202528.1529.3027.5228.6128.612,126,100
Feb 21, 202529.9930.4827.6727.9627.962,781,700
Feb 20, 202529.9730.2628.9329.3329.331,838,200
Feb 19, 202531.0731.1029.4630.0330.033,141,000
Feb 18, 202532.7832.8730.8631.2431.242,923,900
Feb 14, 202532.7333.2231.8232.8332.831,412,100
Feb 13, 202532.9933.2132.2032.4832.481,416,700
Feb 12, 202532.1332.6731.6532.6032.601,465,300
Feb 11, 202532.4933.0032.1032.6332.631,523,900
Feb 10, 202532.3333.5932.1232.8032.802,209,100
Feb 7, 202533.4833.6132.0532.1432.142,054,200
Feb 6, 202534.8035.2433.5233.6633.661,271,100
Feb 5, 202534.0034.5733.8334.1034.101,417,200
Feb 4, 202534.7634.7633.6534.1334.131,812,800
Feb 3, 202535.0236.2234.5334.9134.911,776,300
Jan 31, 202536.7437.0935.8736.3636.361,621,600
Jan 30, 202536.3837.1235.8936.7836.781,557,600
Jan 29, 202533.7536.5033.6536.1636.164,127,300
Jan 28, 202538.6239.6637.6437.9037.902,427,300
Jan 27, 202537.6937.6936.8837.3437.342,260,200
Jan 24, 202539.7540.2537.5937.7537.752,582,400
Jan 23, 202538.0438.5437.7738.3338.331,999,800
Jan 22, 202538.6639.5437.8138.6038.601,646,700
Jan 21, 202537.1839.0037.0038.7438.741,932,800
Jan 17, 202536.7537.6335.7737.1037.101,366,200
Jan 16, 202536.4737.3335.5136.3736.371,518,100
Jan 15, 202536.6136.9635.4236.2336.231,427,700
Jan 14, 202536.5438.0035.2935.4835.481,847,000
Jan 13, 202537.2037.4934.5235.8235.822,640,200
Jan 10, 202537.9838.3837.4737.5837.581,755,000
Jan 8, 202539.1239.2638.3438.4938.491,452,900
Jan 7, 202539.9941.3539.0639.1439.141,935,300
Jan 6, 202542.1542.2738.9239.7239.722,100,600
Jan 3, 202540.4542.0040.1341.8641.861,164,200
Jan 2, 202541.5842.1640.0540.4240.421,983,800
Dec 31, 202441.9842.3040.8541.4241.421,299,100
Dec 30, 202441.6542.8841.1541.8941.891,614,200
Dec 27, 202441.6342.7241.3742.2642.261,038,500
Dec 26, 202442.1142.2341.1041.7641.761,816,300
Dec 24, 202442.2042.7640.6841.6441.641,278,200
Dec 23, 202444.3044.7242.0042.1842.181,811,600
Dec 20, 202442.0045.8941.8544.9644.962,976,500
Dec 19, 202444.0044.6442.2142.4242.421,669,700
Dec 18, 202445.4645.7243.1443.3543.351,300,700
Dec 17, 202445.8346.2244.4244.7544.751,387,500
Dec 16, 202447.8248.7245.5545.8945.891,635,700
Dec 13, 202446.9448.7346.4348.7148.711,411,000
Dec 12, 202446.7747.2545.5046.7946.791,872,000
Dec 11, 202446.7847.6045.9547.2547.251,854,900
Dec 10, 202448.3848.3844.7646.6346.632,600,900
Dec 9, 202448.0048.6945.9347.2047.203,536,300
Dec 6, 202445.8348.7044.5048.0248.026,017,100
Dec 5, 202442.8144.4042.4243.0243.023,375,200
Dec 4, 202441.6043.9241.3043.9043.902,287,100
Dec 3, 202441.7742.7340.9341.9041.902,444,800
Dec 2, 202439.1342.9538.7641.9241.924,131,800
Nov 29, 202438.0439.0737.9938.8438.841,060,400
Nov 27, 202437.9638.5637.3237.9937.991,368,100
Nov 26, 202436.8037.6236.1837.5037.501,537,500
Nov 25, 202437.6039.3937.4037.4037.402,516,800
Nov 22, 202434.6937.5534.6937.0937.092,282,800
Nov 21, 202436.0836.0834.5034.9734.971,726,900
Nov 20, 202435.8536.2235.4536.0536.051,975,600
Nov 19, 202436.2736.4735.4736.2536.251,360,800
Nov 18, 202436.6937.7236.3936.5836.581,999,800
Nov 15, 202435.8936.8335.3536.6836.681,476,600
Nov 14, 202435.8436.8835.7236.0436.041,269,400
Nov 13, 202436.1336.6635.6035.9435.941,655,600
Nov 12, 202435.5037.6234.9835.7835.782,327,200
Nov 11, 202435.5835.6533.8534.9734.972,243,300
Nov 8, 202435.6636.0234.5234.9634.962,097,900
Nov 7, 202433.0036.1032.8835.8535.852,349,800
Nov 6, 202433.3133.6232.3133.1233.122,703,800
Nov 5, 202432.2332.5031.6632.3632.362,418,300
Nov 4, 202431.5933.1631.4032.4832.483,110,400
Nov 1, 202430.2931.5330.1931.5131.512,349,000
Oct 31, 202429.1531.0229.0430.2630.262,743,600
Oct 30, 202428.3029.2328.2128.9828.981,452,900
Oct 29, 202428.8929.4828.4428.5028.501,526,500
Oct 28, 202428.6129.5728.2229.4229.421,510,300
Oct 25, 202428.6329.0728.1128.3828.381,224,800
Oct 24, 202429.2429.5028.2228.5928.591,457,500
Oct 23, 202429.0829.5228.5729.1529.151,852,800
Oct 22, 202428.5129.9427.9929.3729.372,751,400
Oct 21, 202427.7928.8927.5528.5628.561,872,600
Oct 18, 202427.5927.8827.2127.4827.481,617,500
Oct 17, 202428.1828.9627.4527.6327.632,449,300
Oct 16, 202426.4528.3026.3328.1828.182,408,300
Oct 15, 202426.4627.6526.4026.4326.432,226,300
Oct 14, 202426.1127.0125.8526.4426.442,051,800
Oct 11, 202425.0926.3525.0326.0526.052,032,000
Oct 10, 202424.6525.6824.5525.0925.092,129,000
Oct 9, 202424.6124.8623.7724.5924.591,888,600
Oct 8, 202424.0425.3323.4724.5224.522,233,200
Oct 7, 202424.0824.2023.0424.1824.182,729,900
Oct 4, 202424.5525.8423.9424.2824.281,978,300
Oct 3, 202424.8624.9023.9024.0824.081,970,500
Oct 2, 202425.0025.5624.4625.3925.391,794,600
Oct 1, 202425.5325.6224.7925.1325.131,717,800
Sep 30, 202426.0026.0825.3225.7025.701,836,300
Sep 27, 202426.0926.2225.3426.0426.041,777,600
Sep 26, 202426.3026.5225.5425.8025.802,126,400
Sep 25, 202426.9026.9525.8025.8625.862,767,100
Sep 24, 202426.4227.0726.1627.0127.011,962,100
Sep 23, 202425.4826.2925.1626.1926.192,175,400
Sep 20, 202425.9826.3625.2625.5925.593,427,300
Sep 19, 202425.7626.3325.2425.9925.992,516,600
Sep 18, 202424.9525.8624.9425.1325.133,875,200
Sep 17, 202423.8524.6723.8524.2724.272,596,900
Sep 16, 202423.8024.1223.2123.5723.572,436,600
Sep 13, 202422.5924.1122.5923.5223.524,054,600
Sep 12, 202421.0122.3821.0122.2122.213,135,600
Sep 11, 202421.6522.3321.0621.1821.183,518,600
Sep 10, 202423.0723.1021.5521.7621.763,416,900
Sep 9, 202424.0324.0823.0523.0923.092,254,900
Sep 6, 202423.6924.4023.3124.0424.042,105,000
Sep 5, 202422.8523.8622.5823.7923.792,309,600
Sep 4, 202422.9023.5422.3522.7322.732,568,600
Sep 3, 202423.2124.2023.1023.4223.422,785,400
Aug 30, 202424.0924.1221.9723.4623.464,061,100
Aug 29, 202425.5025.5922.4823.9623.964,806,500
Aug 28, 202424.5525.0924.1624.8824.883,619,000
Aug 27, 202424.0324.7423.8024.7224.722,513,500
Aug 26, 202423.4224.5923.4224.2024.202,663,100
Aug 23, 202423.5824.1423.3523.4023.402,887,700
Aug 22, 202423.6323.8323.1323.2123.211,703,800
Aug 21, 202424.9125.0023.5923.7423.742,281,800
Aug 20, 202424.5225.0024.0124.3524.352,814,300
Aug 19, 202424.0024.7024.0024.5324.532,328,300
Aug 16, 202424.1824.5123.9424.0924.092,689,900
Aug 15, 202423.0124.4022.8624.3724.377,786,700
Aug 14, 202422.2523.1721.4122.2022.2011,211,400
Aug 13, 202418.6619.1818.5019.0719.071,390,800
Aug 12, 202419.7820.0018.5418.6118.612,313,000
Aug 9, 202419.1120.0918.9119.7719.771,767,600
Aug 8, 202418.2419.3218.1819.0719.073,240,500
Aug 7, 202418.0118.5517.6517.9217.922,338,900
Aug 6, 202417.0417.8316.8517.7817.782,172,300
Aug 5, 202415.2117.2315.1217.0817.083,312,900
Aug 2, 202416.1616.4215.8716.1716.172,019,800
Aug 1, 202417.8317.9616.7116.7716.772,037,100
Jul 31, 202417.6618.0817.4317.7517.751,441,600
Jul 30, 202418.1218.1917.3917.5717.571,814,400
Jul 29, 202418.6318.6317.8218.0718.071,349,000
Jul 26, 202418.5018.8318.1718.5918.591,188,300
Jul 25, 202417.9018.4617.7518.1918.191,224,600
Jul 24, 202418.0518.1717.4717.9417.941,795,900
Jul 23, 202418.0318.5717.9218.2318.231,568,500
Jul 22, 202418.4318.5217.8118.2018.201,810,100
Jul 19, 202418.2218.4417.5318.3218.322,269,700
Jul 18, 202418.8719.6318.1118.1618.162,154,300
Jul 17, 202418.4119.3518.3919.0519.052,365,100
Jul 16, 202418.3719.1518.3318.6318.632,496,700
Jul 15, 202418.8219.1518.0418.0518.052,172,100
Jul 12, 202420.0020.0818.9718.9918.992,032,800
Jul 11, 202419.3020.3919.1719.8819.883,425,400
Jul 10, 202418.0818.7917.9218.7318.733,035,500
Jul 9, 202417.6818.1817.4918.0918.092,545,500
Jul 8, 202417.5218.0816.9917.8017.803,617,100
Jul 5, 202415.8817.4115.7817.3117.313,130,000
Jul 3, 202416.2316.3415.9315.9515.951,789,000
Jul 2, 202416.1916.3315.6816.1916.193,142,900
Jul 1, 202417.7617.9715.8616.0316.034,685,700
Jun 28, 202417.9718.3717.6317.6717.6713,696,100
Jun 27, 202417.7718.1117.3918.1118.112,283,900
Jun 26, 202417.8218.2117.5418.1218.122,056,700
Jun 25, 202417.5818.0017.2517.9817.982,814,000
Jun 24, 202418.0218.1417.5117.5717.572,411,600
Jun 21, 202418.1818.3117.6517.7517.752,645,200
Jun 20, 202418.7819.0818.1818.2318.232,220,600
Jun 18, 202419.3119.3618.6118.8118.813,050,600
Jun 17, 202417.7319.4517.7019.2019.205,439,800
Jun 14, 202417.3517.9217.2217.7217.721,978,600
Jun 13, 202417.7517.9317.4417.5617.562,192,700
Jun 12, 202418.5319.1917.8617.9117.913,528,400
Jun 11, 202418.1418.7518.0118.1418.143,402,800
Jun 10, 202420.2220.5418.2318.3318.334,708,900
Jun 7, 202421.6021.8620.1620.1720.174,033,100
Jun 6, 202421.9322.2721.0021.1521.155,339,400
Jun 5, 202422.5022.8222.0622.6122.613,290,600
Jun 4, 202422.6922.9622.0122.3622.363,637,600
Jun 3, 202423.1323.9923.0723.3423.344,845,700
May 31, 202421.7122.9521.6022.7922.793,017,000
May 30, 202420.8821.8520.8821.5921.592,693,700
May 29, 202420.5321.1820.4521.0021.002,561,700
May 28, 202420.9321.1720.7120.8020.803,028,900
May 24, 202420.7421.1920.6120.7620.761,720,200
May 23, 202420.8221.2020.2820.5320.532,646,400
May 22, 202420.5320.8920.3920.8720.872,814,300
May 21, 202421.3021.6820.3320.5720.572,437,900
May 20, 202422.0922.1921.3121.3121.312,383,900
May 17, 202421.8522.4121.5222.1622.162,327,300
May 16, 202421.5121.9121.2521.7021.704,410,800
May 15, 202422.3622.5621.4021.5621.562,188,900
May 14, 202422.3622.8121.8222.0922.093,655,200
May 13, 202419.9621.9319.9021.6421.645,847,900
May 10, 202420.6120.6119.4819.5919.593,883,700
May 9, 202418.0618.6617.8818.6018.601,797,000
May 8, 202417.0118.0816.9918.0318.031,680,300
May 7, 202418.0718.2917.9017.9217.921,597,200
May 6, 202416.9018.1816.8817.9917.992,631,900
May 3, 202418.0418.5717.4017.5517.551,729,000
May 2, 202417.8217.8817.5617.7417.741,538,400
May 1, 202417.5517.9417.2717.4717.471,939,700
Apr 30, 202417.5717.8017.3817.6217.621,625,300
Apr 29, 202417.5317.8017.3117.7617.761,328,600
Apr 26, 202416.9017.6916.7517.4317.431,146,600
Apr 25, 202416.5717.0816.4916.9916.992,127,700
Apr 24, 202417.4117.5817.2517.5617.561,650,700
Apr 23, 202417.0017.6317.0017.5717.572,182,000
Apr 22, 202417.2417.2616.6517.0117.012,166,900
Apr 19, 202417.0717.7017.0617.2917.291,896,400
Apr 18, 202416.8317.3416.7117.2217.222,234,000
Apr 17, 202417.3117.3116.3016.7516.752,925,500
Apr 16, 202417.3217.5816.9717.0817.082,871,800
Apr 15, 202418.0418.4017.4017.4817.482,770,000
Apr 12, 202418.7618.8017.7417.9317.933,160,800
Apr 11, 202418.6319.4018.3918.8918.893,479,700
Apr 10, 202418.5718.8818.3118.6818.682,291,600
Apr 9, 202419.8119.9218.6619.0619.063,028,300
Apr 8, 202418.5119.8118.5119.7919.794,267,400
Apr 5, 202417.9018.7917.9018.4718.473,094,100
Apr 4, 202417.6718.3917.5818.0118.013,239,300
Apr 3, 202417.7017.8017.1717.4017.402,307,300

Related Tickers

AEO American Eagle Outfitters, Inc.
12.65
+3.60%
 
FL Foot Locker, Inc.
14.72
+3.95%
 
ANF Abercrombie & Fitch Co.
83.39
+5.87%
 
GES Guess?, Inc.
11.38
+1.88%
 
GAP The Gap, Inc.
22.38
+5.47%
 
BURL Burlington Stores, Inc.
255.09
+5.11%
 
URBN Urban Outfitters, Inc.
55.42
+4.43%
 
ROST Ross Stores, Inc.
132.37
+2.52%
 
ZUMZ Zumiez Inc.
15.30
+4.29%
 
CRI Carter's, Inc.
42.12
+2.58%