VF Corp (NY: VFC )

84.72 USD +0.71 (+0.85%)
Streaming Delayed Price Updated: 10:16 AM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2009 12.81 13.23 12.67 12.97 0 +0.08(+0.66%)
Feb 26, 2009 13.50 13.59 12.80 12.89 5,413,172 -0.50(-3.72%)
Feb 25, 2009 13.19 13.66 13.08 13.39 7,664,940 +0.14(+1.09%)
Feb 24, 2009 12.81 13.29 12.57 13.24 5,361,180 +0.51(+4.01%)
Feb 23, 2009 13.34 13.47 12.68 12.73 5,203,840 -0.58(-4.37%)
Feb 20, 2009 13.01 13.49 12.99 13.31 6,051,440 +0.05(+0.41%)
Feb 19, 2009 13.26 13.52 13.14 13.26 4,170,604 +0.13(+1.01%)
Feb 18, 2009 13.30 13.35 12.95 13.13 5,834,280 -0.08(-0.62%)
Feb 17, 2009 12.96 13.41 12.81 13.21 9,392,840 -0.02(-0.13%)
Feb 13, 2009 13.50 13.63 13.16 13.23 5,944,972 -0.29(-2.13%)
Feb 12, 2009 13.40 13.58 13.10 13.52 7,716,352 +0.05(+0.35%)
Feb 11, 2009 13.70 14.14 13.08 13.47 9,198,572 -0.09(-0.68%)
Feb 10, 2009 14.22 14.27 13.51 13.56 8,263,288 -0.71(-4.96%)
Feb 09, 2009 14.58 14.61 14.08 14.27 5,610,628 -0.35(-2.39%)
Feb 06, 2009 14.27 14.99 14.27 14.62 6,825,148 +0.39(+2.72%)
Feb 05, 2009 13.90 14.33 13.84 14.23 4,803,376 +0.30(+2.14%)
Feb 04, 2009 14.01 14.27 13.71 13.93 3,840,828 -0.17(-1.21%)
Feb 03, 2009 13.56 14.20 13.56 14.10 3,972,316 +0.59(+4.37%)
Feb 02, 2009 13.82 14.00 13.46 13.51 6,444,768 -0.49(-3.52%)
Jan 30, 2009 14.34 14.38 13.79 14.01 0 -0.19(-1.32%)
Jan 29, 2009 14.39 14.68 14.11 14.19 3,950,368 -0.43(-2.92%)
Jan 28, 2009 14.37 14.90 14.23 14.62 3,228,220 +0.58(+4.17%)
Jan 27, 2009 13.97 14.12 13.69 14.04 3,326,720 +0.09(+0.65%)
Jan 26, 2009 13.89 14.25 13.58 13.95 3,714,896 +0.27(+1.96%)
Jan 23, 2009 13.46 13.96 13.31 13.68 5,919,772 -0.08(-0.58%)
Jan 22, 2009 13.45 13.96 13.15 13.76 6,483,044 +0.14(+1.01%)
Jan 21, 2009 13.06 13.64 12.65 13.62 6,883,112 +0.58(+4.45%)
Jan 20, 2009 13.91 13.91 13.00 13.04 5,970,008 -0.99(-7.07%)
Jan 16, 2009 13.86 14.12 13.55 14.03 0 +0.38(+2.76%)
Jan 15, 2009 13.50 13.85 13.26 13.65 6,791,612 +0.14(+1.05%)
Jan 14, 2009 12.22 13.58 12.22 13.51 13,351,752 +0.83(+6.52%)
Jan 13, 2009 12.80 12.87 12.49 12.69 3,867,464 +0.07(+0.52%)
Jan 12, 2009 12.85 12.88 12.50 12.62 4,625,688 -0.38(-2.92%)
Jan 09, 2009 13.66 13.66 12.95 13.00 4,551,124 -0.65(-4.78%)
Jan 08, 2009 13.75 13.75 13.29 13.65 5,602,404 -0.21(-1.51%)
Jan 07, 2009 14.12 14.12 13.68 13.86 3,912,664 -0.58(-4.02%)
Jan 06, 2009 14.25 14.49 14.04 14.44 5,044,412 +0.19(+1.35%)
Jan 05, 2009 13.98 14.25 13.90 14.25 4,226,596 +0.03(+0.23%)
Jan 02, 2009 13.88 14.26 13.54 14.22 4,527,752 +0.52(+3.83%)
Jan 01, 2009 13.50 13.76 13.38 13.69 0 +0.00(+0.00%)
Dec 31, 2008 13.50 13.76 13.38 13.69 3,543,548 +0.23(+1.71%)
Dec 30, 2008 13.45 13.56 13.08 13.46 4,635,356 +0.15(+1.11%)
Dec 29, 2008 13.63 13.69 13.15 13.31 3,014,524 -0.30(-2.19%)
Dec 26, 2008 13.36 13.65 13.36 13.61 1,937,600 +0.35(+2.60%)
Dec 24, 2008 13.05 13.35 13.05 13.27 1,614,364 +0.10(+0.72%)
Dec 23, 2008 13.52 13.73 13.03 13.17 3,717,384 -0.23(-1.73%)
Dec 22, 2008 14.00 14.04 13.11 13.40 5,168,644 -0.50(-3.60%)
Dec 19, 2008 14.17 14.45 13.76 13.90 5,364,732 -0.18(-1.28%)
Dec 18, 2008 14.28 14.40 13.82 14.09 4,005,076 +0.01(+0.04%)
Dec 17, 2008 13.64 14.39 13.54 14.08 4,133,436 +0.23(+1.66%)
Dec 16, 2008 13.09 13.87 12.78 13.85 3,867,560 +1.10(+8.63%)
Dec 15, 2008 13.45 13.45 12.53 12.75 5,606,308 -0.52(-3.88%)
Dec 12, 2008 12.56 13.34 12.56 13.27 5,349,340 +0.31(+2.39%)
Dec 11, 2008 13.50 13.50 12.78 12.96 4,715,600 -0.65(-4.78%)
Dec 10, 2008 13.63 13.73 13.27 13.61 3,431,608 +0.14(+1.04%)
Dec 09, 2008 13.92 14.19 13.37 13.46 2,635,332 -0.60(-4.28%)
Dec 08, 2008 13.92 14.34 13.71 14.07 5,412,064 +0.38(+2.80%)
Dec 05, 2008 12.97 13.74 12.46 13.69 4,262,400 +0.37(+2.80%)
Dec 04, 2008 12.94 13.75 12.88 13.31 5,859,240 +0.21(+1.62%)
Dec 03, 2008 12.43 13.15 11.97 13.10 4,023,404 +0.81(+6.63%)
Dec 02, 2008 12.02 12.40 11.76 12.29 4,418,996 +0.45(+3.78%)
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.