VF Corp (NY: VFC )

84.56 USD +0.55 (+0.65%)
Streaming Delayed Price Updated: 10:59 AM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2005 12.95 13.20 12.95 13.06 2,100,000 +0.14(+1.06%)
Oct 28, 2005 12.80 13.06 12.80 12.93 2,466,800 +0.21(+1.67%)
Oct 27, 2005 13.00 13.00 12.61 12.71 2,675,600 -0.43(-3.25%)
Oct 26, 2005 13.01 13.28 12.96 13.14 2,340,400 +0.09(+0.65%)
Oct 25, 2005 12.95 13.10 12.91 13.05 3,400,000 +0.11(+0.81%)
Oct 24, 2005 13.26 13.36 12.90 12.95 4,537,200 -0.46(-3.45%)
Oct 21, 2005 13.75 13.88 13.38 13.41 4,205,200 -0.40(-2.90%)
Oct 20, 2005 14.04 14.28 13.78 13.81 2,085,200 -0.25(-1.76%)
Oct 19, 2005 13.76 14.07 13.66 14.06 1,519,200 +0.19(+1.37%)
Oct 18, 2005 13.95 13.99 13.81 13.87 1,047,600 -0.14(-1.02%)
Oct 17, 2005 13.88 14.07 13.88 14.01 1,826,000 +0.20(+1.45%)
Oct 14, 2005 13.74 13.91 13.65 13.81 1,247,600 +0.07(+0.51%)
Oct 13, 2005 13.82 13.88 13.60 13.74 1,676,400 -0.05(-0.36%)
Oct 12, 2005 13.88 13.91 13.68 13.79 1,634,800 -0.07(-0.50%)
Oct 11, 2005 13.83 14.00 13.83 13.86 1,620,400 -0.01(-0.11%)
Oct 10, 2005 14.01 14.05 13.85 13.88 1,482,800 -0.16(-1.14%)
Oct 07, 2005 14.03 14.12 13.96 14.04 1,588,400 +0.12(+0.88%)
Oct 06, 2005 13.85 14.02 13.80 13.91 2,120,400 +0.10(+0.72%)
Oct 05, 2005 14.09 14.10 13.81 13.81 2,187,600 -0.32(-2.26%)
Oct 04, 2005 14.35 14.43 14.13 14.13 1,875,200 -0.21(-1.48%)
Oct 03, 2005 14.51 14.59 14.32 14.35 4,412,400 -0.14(-1.00%)
Sep 30, 2005 14.38 14.56 14.38 14.49 1,421,200 +0.10(+0.69%)
Sep 29, 2005 14.32 14.43 14.17 14.39 907,200 +0.03(+0.21%)
Sep 28, 2005 14.52 14.59 14.25 14.36 1,382,000 -0.16(-1.10%)
Sep 27, 2005 14.54 14.61 14.35 14.52 1,478,000 -0.01(-0.10%)
Sep 26, 2005 14.50 14.74 14.45 14.54 1,519,600 +0.09(+0.61%)
Sep 23, 2005 14.45 14.53 14.19 14.45 1,633,200 +0.17(+1.21%)
Sep 22, 2005 14.03 14.30 13.88 14.28 3,165,200 +0.19(+1.31%)
Sep 21, 2005 14.72 14.72 14.06 14.09 3,780,400 -0.63(-4.28%)
Sep 20, 2005 14.93 15.05 14.70 14.72 2,306,000 -0.20(-1.31%)
Sep 19, 2005 15.19 15.19 14.82 14.92 1,945,200 -0.22(-1.45%)
Sep 16, 2005 15.04 15.23 14.88 15.14 4,038,800 +0.15(+1.02%)
Sep 15, 2005 15.00 15.07 14.91 14.98 1,024,800 +0.00(+0.02%)
Sep 14, 2005 15.16 15.19 14.97 14.98 1,680,400 -0.20(-1.32%)
Sep 13, 2005 15.22 15.25 15.11 15.18 1,326,800 -0.02(-0.15%)
Sep 12, 2005 14.95 15.24 14.91 15.21 1,330,400 +0.20(+1.35%)
Sep 09, 2005 14.97 15.01 14.87 15.00 1,515,600 +0.01(+0.10%)
Sep 08, 2005 14.94 15.00 14.78 14.99 1,487,600 +0.00(+0.02%)
Sep 07, 2005 14.72 14.99 14.71 14.98 1,648,800 +0.13(+0.88%)
Sep 06, 2005 14.62 14.86 14.62 14.86 1,102,400 +0.22(+1.54%)
Sep 02, 2005 14.70 14.73 14.57 14.63 1,200,800 -0.07(-0.46%)
Sep 01, 2005 14.81 14.85 14.54 14.70 1,977,200 -0.13(-0.88%)
Aug 31, 2005 14.62 14.83 14.54 14.83 2,089,200 +0.21(+1.47%)
Aug 30, 2005 14.84 14.84 14.49 14.61 1,444,400 -0.23(-1.55%)
Aug 29, 2005 14.79 14.91 14.73 14.84 961,200 +0.04(+0.27%)
Aug 26, 2005 14.80 14.95 14.80 14.80 2,070,800 -0.13(-0.87%)
Aug 25, 2005 14.60 14.99 14.59 14.93 2,492,000 +0.34(+2.37%)
Aug 24, 2005 14.69 14.77 14.57 14.59 1,540,000 -0.10(-0.66%)
Aug 23, 2005 14.71 14.81 14.60 14.69 1,129,600 -0.00(-0.02%)
Aug 22, 2005 14.67 14.77 14.55 14.69 1,283,600 -0.04(-0.29%)
Aug 19, 2005 14.85 14.88 14.73 14.73 1,564,800 -0.18(-1.22%)
Aug 18, 2005 14.93 14.99 14.76 14.91 1,934,000 -0.04(-0.23%)
Aug 17, 2005 14.72 15.02 14.51 14.95 4,049,600 +0.64(+4.51%)
Aug 16, 2005 14.60 14.60 14.26 14.30 1,906,400 -0.29(-2.00%)
Aug 15, 2005 14.57 14.62 14.50 14.60 1,138,000 +0.00(+0.02%)
Aug 12, 2005 14.66 14.68 14.45 14.59 1,573,200 -0.16(-1.07%)
Aug 11, 2005 14.72 14.79 14.63 14.75 1,444,000 +0.04(+0.25%)
Aug 10, 2005 14.75 14.82 14.67 14.71 1,195,200 +0.03(+0.17%)
Aug 09, 2005 14.87 14.99 14.64 14.69 1,730,400 +0.03(+0.17%)
Aug 08, 2005 14.54 14.68 14.54 14.66 1,230,000 +0.04(+0.24%)
Aug 05, 2005 14.63 14.71 14.59 14.63 1,052,400 -0.03(-0.20%)
Aug 04, 2005 14.76 14.77 14.55 14.66 1,519,600 -0.15(-1.01%)
Aug 03, 2005 14.95 14.98 14.81 14.81 1,755,200 -0.17(-1.15%)
Aug 02, 2005 14.62 14.99 14.54 14.98 2,219,200 +0.36(+2.44%)
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.