VF Corp (NY: VFC )

84.68 USD +0.67 (+0.80%)
Streaming Delayed Price Updated: 10:16 AM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2012 39.76 39.99 38.71 39.12 3,393,204 +0.46(+1.19%)
Oct 26, 2012 38.83 38.66 38.66 38.66 8,038,400 -0.14(-0.35%)
Oct 25, 2012 39.41 39.60 38.68 38.80 1,893,208 -0.38(-0.98%)
Oct 24, 2012 38.97 39.19 38.30 39.18 4,066,608 +0.26(+0.68%)
Oct 23, 2012 39.60 39.69 38.51 38.92 4,453,724 -2.78(-6.66%)
Oct 19, 2012 42.13 42.23 41.41 41.69 3,850,036 -0.51(-1.22%)
Oct 18, 2012 42.23 42.30 41.76 42.21 1,784,028 -0.01(-0.02%)
Oct 17, 2012 41.99 42.46 41.73 42.22 1,694,384 +0.15(+0.34%)
Oct 16, 2012 41.05 42.08 41.05 42.07 2,697,916 +1.16(+2.83%)
Oct 15, 2012 40.47 41.13 40.24 40.91 2,102,032 +0.48(+1.19%)
Oct 12, 2012 40.08 40.66 40.00 40.43 1,897,748 +0.42(+1.06%)
Oct 11, 2012 40.24 40.33 39.99 40.01 1,064,064 +0.11(+0.28%)
Oct 10, 2012 40.10 40.37 39.83 39.90 1,061,096 -0.12(-0.30%)
Oct 09, 2012 40.34 40.63 39.94 40.01 1,192,284 -0.29(-0.71%)
Oct 08, 2012 40.74 40.76 40.26 40.30 1,027,024 -0.40(-0.98%)
Oct 05, 2012 40.92 41.00 40.47 40.70 1,519,048 -0.03(-0.09%)
Oct 04, 2012 40.33 40.96 40.22 40.74 2,484,504 +0.59(+1.47%)
Oct 03, 2012 40.37 40.50 40.08 40.15 1,537,444 -0.16(-0.38%)
Oct 02, 2012 39.66 40.31 39.47 40.30 2,027,564 +0.64(+1.62%)
Oct 01, 2012 39.76 40.26 39.48 39.66 1,703,176 -0.18(-0.45%)
Sep 28, 2012 39.77 40.09 39.22 39.84 2,332,960 -0.27(-0.67%)
Sep 27, 2012 39.75 40.32 39.64 40.11 1,623,280 +0.44(+1.11%)
Sep 26, 2012 39.45 39.95 39.38 39.67 1,992,504 +0.23(+0.58%)
Sep 25, 2012 39.66 39.97 39.39 39.44 2,673,968 +0.14(+0.35%)
Sep 24, 2012 39.53 39.67 39.29 39.30 2,349,656 -0.32(-0.81%)
Sep 21, 2012 40.11 40.23 39.57 39.62 2,913,060 -0.43(-1.07%)
Sep 20, 2012 40.15 40.33 39.50 40.05 2,022,240 -0.13(-0.33%)
Sep 19, 2012 40.08 40.69 39.76 40.18 2,136,656 +0.05(+0.12%)
Sep 18, 2012 40.80 40.88 39.86 40.13 2,857,988 -0.78(-1.91%)
Sep 17, 2012 40.89 40.96 40.41 40.91 2,280,264 -0.17(-0.41%)
Sep 14, 2012 40.31 41.09 40.10 41.08 4,191,612 +0.83(+2.06%)
Sep 13, 2012 39.01 40.53 38.86 40.25 4,086,212 +1.35(+3.47%)
Sep 12, 2012 39.00 39.18 38.67 38.90 1,862,176 -0.03(-0.09%)
Sep 11, 2012 38.48 38.95 38.22 38.94 2,334,724 +0.21(+0.54%)
Sep 10, 2012 38.31 39.08 38.24 38.73 2,316,296 +0.26(+0.68%)
Sep 07, 2012 38.24 38.49 38.17 38.47 2,019,096 +0.28(+0.73%)
Sep 06, 2012 37.74 38.24 37.65 38.19 1,899,356 +0.36(+0.96%)
Sep 05, 2012 37.94 38.05 37.69 37.83 1,114,392 +0.01(+0.03%)
Sep 04, 2012 38.10 38.14 37.60 37.81 1,528,376 -0.35(-0.93%)
Aug 31, 2012 38.20 38.43 37.92 38.17 1,682,036 +0.09(+0.23%)
Aug 30, 2012 38.08 38.18 37.58 38.08 1,967,848 -0.14(-0.36%)
Aug 29, 2012 38.14 38.36 37.99 38.22 2,139,296 +0.79(+2.10%)
Aug 27, 2012 37.58 37.62 37.29 37.44 2,274,420 -0.12(-0.32%)
Aug 24, 2012 37.12 37.60 37.06 37.55 1,895,736 +0.42(+1.14%)
Aug 23, 2012 37.26 37.28 36.86 37.13 2,303,184 -0.16(-0.44%)
Aug 22, 2012 37.26 37.35 36.93 37.29 1,694,100 -0.12(-0.31%)
Aug 21, 2012 37.66 37.84 37.31 37.41 1,623,428 -0.02(-0.06%)
Aug 20, 2012 38.40 38.40 37.22 37.43 3,183,776 -0.83(-2.16%)
Aug 17, 2012 37.75 38.28 37.67 38.26 1,603,596 +0.50(+1.32%)
Aug 16, 2012 37.30 37.94 37.15 37.76 1,959,996 +0.45(+1.20%)
Aug 15, 2012 37.35 37.50 37.22 37.31 1,450,732 -0.03(-0.07%)
Aug 14, 2012 37.60 37.88 37.31 37.34 2,105,444 -0.05(-0.15%)
Aug 13, 2012 36.75 37.40 36.66 37.40 1,488,652 +0.56(+1.53%)
Aug 10, 2012 37.25 37.30 36.62 36.83 2,701,696 -0.46(-1.24%)
Aug 09, 2012 37.34 37.50 36.95 37.29 2,268,524 -0.19(-0.49%)
Aug 08, 2012 37.50 37.57 37.32 37.48 2,387,180 -0.40(-1.04%)
Aug 07, 2012 37.63 38.54 37.60 37.88 2,597,688 +0.45(+1.20%)
Aug 06, 2012 37.41 37.59 37.33 37.43 1,737,108 +0.16(+0.44%)
Aug 03, 2012 36.97 37.40 36.90 37.26 1,281,484 +0.65(+1.78%)
Aug 02, 2012 36.35 37.02 36.19 36.61 2,562,360 +0.17(+0.47%)
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.