Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

VF Corp (NY: VFC )

18.65 -0.46 (-2.41%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2009 9.508 9.678 9.465 9.488 4,051,083 -0.04(-0.41%)
Jun 29, 2009 9.549 9.595 9.325 9.527 6,925,528 -0.01(-0.09%)
Jun 26, 2009 9.614 9.635 9.513 9.536 10,114,809 -0.09(-0.93%)
Jun 25, 2009 9.649 9.667 9.563 9.625 8,490,337 +0.03(+0.30%)
Jun 24, 2009 9.618 9.741 9.561 9.595 6,167,162 +0.03(+0.36%)
Jun 23, 2009 9.871 9.871 9.505 9.561 7,830,250 -0.29(-2.91%)
Jun 22, 2009 10.05 10.07 9.825 9.847 7,051,793 -0.31(-3.04%)
Jun 19, 2009 9.846 10.18 9.770 10.16 17,465,250 +0.44(+4.50%)
Jun 18, 2009 9.618 9.878 9.548 9.719 7,116,830 +0.09(+0.96%)
Jun 17, 2009 9.648 9.781 9.446 9.626 12,920,425 -0.04(-0.43%)
Jun 16, 2009 9.887 9.986 9.659 9.667 9,271,093 -0.14(-1.45%)
Jun 15, 2009 9.964 9.964 9.770 9.810 6,807,821 -0.20(-2.00%)
Jun 12, 2009 10.15 10.17 9.967 10.01 7,140,434 -0.16(-1.53%)
Jun 11, 2009 10.16 10.28 10.12 10.17 8,975,952 +0.00(+0.03%)
Jun 10, 2009 10.26 10.29 10.02 10.16 6,118,023 -0.05(-0.47%)
Jun 09, 2009 10.01 10.27 9.976 10.21 6,624,698 +0.25(+2.51%)
Jun 08, 2009 9.974 10.03 9.866 9.961 6,428,840 -0.11(-1.11%)
Jun 05, 2009 10.15 10.37 9.985 10.07 7,268,554 -0.13(-1.25%)
Jun 04, 2009 10.19 10.20 10.00 10.20 6,605,119 -0.04(-0.35%)
Jun 03, 2009 10.15 10.24 10.04 10.23 7,808,678 +0.05(+0.45%)
Jun 02, 2009 10.17 10.26 10.09 10.19 10,181,741 -0.01(-0.05%)
Jun 01, 2009 9.835 10.26 9.835 10.19 6,101,307 +0.48(+4.91%)
May 29, 2009 9.530 9.818 9.477 9.717 13,462,124 +0.21(+2.21%)
May 28, 2009 9.664 9.720 9.337 9.506 7,703,059 -0.11(-1.16%)
May 27, 2009 9.819 9.937 9.570 9.618 5,998,260 -0.22(-2.23%)
May 26, 2009 9.272 9.878 9.233 9.837 6,625,468 +0.49(+5.29%)
May 22, 2009 9.411 9.460 9.110 9.342 5,117,266 +0.02(+0.18%)
May 21, 2009 9.310 9.500 9.242 9.325 6,366,127 -0.10(-1.07%)
May 20, 2009 9.583 9.722 9.382 9.426 6,620,410 -0.11(-1.13%)
May 19, 2009 9.570 9.625 9.418 9.534 7,989,907 -0.03(-0.36%)
May 18, 2009 9.366 9.568 9.366 9.568 6,502,107 +0.27(+2.87%)
May 15, 2009 9.294 9.530 9.243 9.301 5,560,146 +0.00(+0.04%)
May 14, 2009 9.161 9.527 9.161 9.298 6,191,717 +0.06(+0.61%)
May 13, 2009 9.358 9.358 9.151 9.241 8,732,267 -0.22(-2.37%)
May 12, 2009 9.642 9.746 9.200 9.465 9,444,259 -0.15(-1.55%)
May 11, 2009 9.843 9.843 9.577 9.614 7,818,765 -0.32(-3.19%)
May 08, 2009 10.11 10.11 9.799 9.931 9,110,460 -0.12(-1.16%)
May 07, 2009 10.26 10.33 9.997 10.05 9,821,371 -0.10(-0.98%)
May 06, 2009 10.24 10.29 9.963 10.15 11,901,574 -0.01(-0.10%)
May 05, 2009 10.26 10.41 10.14 10.16 8,182,545 -0.10(-0.98%)
May 04, 2009 10.27 10.29 10.12 10.26 7,622,713 +0.16(+1.57%)
May 01, 2009 10.16 10.32 10.06 10.10 10,555,064 -0.04(-0.37%)
Apr 30, 2009 10.09 10.53 9.943 10.14 14,425,189 +0.20(+1.98%)
Apr 29, 2009 10.36 10.57 9.790 9.939 39,784,096 -1.57(-13.62%)
Apr 28, 2009 11.28 11.68 11.13 11.51 6,948,701 +0.20(+1.79%)
Apr 27, 2009 11.61 11.61 11.22 11.30 10,350,550 -0.48(-4.09%)
Apr 24, 2009 11.63 11.92 11.54 11.79 5,583,250 +0.25(+2.19%)
Apr 23, 2009 11.66 11.80 11.36 11.53 6,329,527 -0.12(-1.06%)
Apr 22, 2009 11.29 11.88 11.25 11.66 6,679,915 +0.30(+2.65%)
Apr 21, 2009 10.97 11.42 10.78 11.36 7,204,943 +0.44(+4.01%)
Apr 20, 2009 11.10 11.11 10.80 10.92 5,227,488 -0.43(-3.78%)
Apr 17, 2009 11.14 11.42 11.09 11.35 4,542,283 +0.17(+1.53%)
Apr 16, 2009 10.89 11.27 10.87 11.18 4,968,702 +0.27(+2.45%)
Apr 15, 2009 10.92 11.05 10.76 10.91 4,159,540 -0.09(-0.81%)
Apr 14, 2009 11.13 11.27 10.92 11.00 3,852,944 -0.28(-2.44%)
Apr 13, 2009 11.23 11.33 11.14 11.27 4,442,950 -0.02(-0.21%)
Apr 09, 2009 10.97 11.30 10.88 11.30 4,583,509 +0.56(+5.21%)
Apr 08, 2009 10.62 10.75 10.48 10.74 4,842,651 +0.23(+2.15%)
Apr 07, 2009 10.67 10.72 10.32 10.51 6,516,855 -0.31(-2.83%)
Apr 06, 2009 10.93 10.98 10.60 10.82 8,033,536 -0.19(-1.72%)
Apr 03, 2009 10.53 11.01 10.48 11.01 9,040,388 +0.51(+4.85%)
Apr 02, 2009 10.18 10.61 10.09 10.50 10,299,255 +0.48(+4.76%)
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.