VF Corp (NY: VFC )

84.60 USD +0.59 (+0.70%)
Streaming Delayed Price Updated: 10:38 AM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 46.21 46.80 45.97 45.97 2,467,956 -0.27(-0.59%)
May 30, 2013 46.27 46.48 45.99 46.24 1,734,524 +0.10(+0.22%)
May 29, 2013 46.04 46.46 45.88 46.13 1,222,900 -0.05(-0.11%)
May 28, 2013 46.53 46.72 45.96 46.19 983,456 +0.23(+0.50%)
May 24, 2013 46.04 46.12 45.51 45.96 1,710,668 -0.32(-0.70%)
May 23, 2013 45.70 46.55 45.44 46.28 1,295,720 +0.02(+0.05%)
May 22, 2013 46.62 46.98 46.07 46.26 1,299,092 -0.28(-0.60%)
May 21, 2013 45.62 46.67 45.62 46.54 1,598,600 +0.16(+0.35%)
May 20, 2013 45.96 46.48 45.90 46.38 1,792,632 +0.44(+0.96%)
May 17, 2013 45.37 46.16 45.37 45.93 2,013,552 +0.55(+1.22%)
May 16, 2013 46.42 46.60 45.20 45.38 2,386,884 -1.04(-2.24%)
May 15, 2013 45.97 46.76 45.97 46.42 3,129,468 +0.84(+1.84%)
May 13, 2013 45.63 45.77 45.21 45.58 2,040,144 -0.20(-0.45%)
May 10, 2013 45.20 45.86 45.12 45.78 2,378,368 +0.62(+1.38%)
May 09, 2013 45.24 45.49 44.91 45.15 1,755,128 -0.10(-0.22%)
May 08, 2013 44.99 45.35 44.64 45.25 1,925,340 +0.27(+0.59%)
May 07, 2013 44.56 45.00 44.51 44.99 2,067,744 +0.65(+1.46%)
May 06, 2013 44.26 44.59 44.14 44.34 1,941,580 -0.05(-0.11%)
May 03, 2013 44.06 44.55 43.84 44.39 2,201,328 +0.55(+1.25%)
May 02, 2013 44.21 44.29 43.50 43.84 2,510,604 -0.01(-0.02%)
May 01, 2013 44.49 44.69 43.65 43.85 2,798,016 -0.71(-1.59%)
Apr 30, 2013 43.70 44.57 43.59 44.55 2,623,332 +0.85(+1.95%)
Apr 29, 2013 43.75 44.23 43.27 43.70 1,805,608 -0.00(-0.01%)
Apr 26, 2013 44.36 44.69 42.78 43.71 4,137,736 -0.98(-2.20%)
Apr 25, 2013 43.70 44.73 43.51 44.69 2,626,888 +1.14(+2.62%)
Apr 24, 2013 43.58 43.75 43.07 43.55 1,999,416 +0.09(+0.21%)
Apr 23, 2013 43.33 43.69 43.03 43.46 1,690,824 +0.21(+0.47%)
Apr 22, 2013 42.46 43.49 42.46 43.25 2,224,032 +0.96(+2.28%)
Apr 19, 2013 42.06 42.57 41.95 42.29 1,403,828 +0.37(+0.89%)
Apr 18, 2013 42.42 42.50 41.68 41.92 1,294,548 -0.40(-0.94%)
Apr 17, 2013 42.29 42.74 41.69 42.31 1,977,788 -0.13(-0.31%)
Apr 16, 2013 41.90 42.49 41.64 42.44 1,996,676 +0.88(+2.11%)
Apr 15, 2013 42.79 42.85 41.57 41.57 2,431,488 -1.33(-3.11%)
Apr 12, 2013 42.66 43.03 42.41 42.90 3,454,640 +0.06(+0.13%)
Apr 11, 2013 43.04 43.58 42.63 42.84 3,088,384 -0.26(-0.60%)
Apr 10, 2013 42.37 43.29 42.35 43.10 2,040,504 +0.87(+2.05%)
Apr 09, 2013 42.46 42.64 42.20 42.24 1,765,668 -0.26(-0.60%)
Apr 08, 2013 42.21 42.49 42.08 42.49 1,438,776 +0.22(+0.53%)
Apr 05, 2013 41.94 42.38 41.52 42.27 2,505,900 -0.17(-0.40%)
Apr 04, 2013 42.12 42.46 41.96 42.44 1,676,820 +0.38(+0.91%)
Apr 03, 2013 42.04 42.40 41.87 42.05 2,410,376 +0.07(+0.17%)
Apr 02, 2013 41.43 42.06 41.38 41.98 1,242,644 +0.58(+1.40%)
Apr 01, 2013 41.94 41.95 41.12 41.40 1,948,028 -0.53(-1.28%)
Mar 28, 2013 41.62 42.16 41.48 41.94 2,355,304 +0.45(+1.08%)
Mar 27, 2013 41.17 41.54 41.12 41.49 1,249,068 +0.07(+0.16%)
Mar 26, 2013 41.56 41.56 41.07 41.42 1,428,492 +0.01(+0.03%)
Mar 25, 2013 41.70 41.92 40.82 41.41 4,143,112 -0.12(-0.28%)
Mar 22, 2013 41.87 42.21 41.46 41.53 3,145,832 -0.04(-0.10%)
Mar 21, 2013 41.59 41.62 40.94 41.57 2,215,428 -0.03(-0.07%)
Mar 20, 2013 41.62 41.72 41.35 41.60 2,319,968 +0.18(+0.44%)
Mar 19, 2013 41.02 41.46 40.84 41.42 3,270,572 +0.49(+1.21%)
Mar 18, 2013 41.15 41.26 40.62 40.92 2,128,620 -0.39(-0.95%)
Mar 15, 2013 40.97 41.56 40.90 41.31 3,734,844 +0.06(+0.13%)
Mar 14, 2013 41.15 41.46 40.94 41.26 2,476,452 +0.23(+0.57%)
Mar 13, 2013 40.59 41.17 40.55 41.03 2,437,264 +0.30(+0.74%)
Mar 12, 2013 40.26 40.79 40.24 40.72 2,644,432 +0.29(+0.71%)
Mar 11, 2013 40.63 40.76 40.16 40.44 2,480,212 -0.27(-0.66%)
Mar 08, 2013 40.69 40.82 40.35 40.71 2,362,684 +0.08(+0.20%)
Mar 07, 2013 40.85 41.05 40.32 40.62 2,486,144 -0.17(-0.41%)
Mar 06, 2013 40.85 41.23 40.63 40.79 2,005,512 -0.27(-0.66%)
Mar 05, 2013 41.00 41.29 40.70 41.06 3,117,732 +0.22(+0.53%)
Mar 04, 2013 40.19 40.88 40.19 40.85 2,213,336 +0.68(+1.69%)
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.