VF Corp (NY: VFC )

67.60 USD +1.55 (+2.34%)
Streaming Delayed Price Updated: 2:40 PM EDT, Sep 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2008 13.70 14.00 13.44 13.78 6,347,688 +0.04(+0.31%)
Oct 30, 2008 14.11 14.58 13.49 13.73 4,771,540 -0.02(-0.11%)
Oct 29, 2008 12.96 14.49 12.85 13.75 8,743,028 +0.61(+4.66%)
Oct 28, 2008 11.45 13.13 11.45 13.13 8,147,704 +1.67(+14.57%)
Oct 27, 2008 11.64 11.98 11.32 11.46 4,149,724 -0.14(-1.21%)
Oct 24, 2008 11.82 12.08 11.06 11.61 7,606,064 -0.87(-6.97%)
Oct 23, 2008 12.46 12.90 12.07 12.47 8,259,252 +0.05(+0.42%)
Oct 22, 2008 13.29 13.39 12.16 12.42 6,058,452 -1.12(-8.29%)
Oct 21, 2008 13.66 14.00 13.51 13.54 4,069,660 -0.13(-0.93%)
Oct 20, 2008 14.02 14.10 13.47 13.67 5,129,376 -0.21(-1.55%)
Oct 17, 2008 13.87 14.45 13.30 13.89 9,932,140 -0.74(-5.04%)
Oct 16, 2008 13.81 14.71 12.93 14.62 8,759,736 +0.94(+6.87%)
Oct 15, 2008 14.27 14.54 13.62 13.69 7,016,432 -1.09(-7.39%)
Oct 14, 2008 16.10 16.15 14.30 14.78 6,967,436 -0.85(-5.44%)
Oct 13, 2008 16.46 16.46 15.16 15.63 6,124,432 -0.10(-0.62%)
Oct 10, 2008 13.41 16.33 13.41 15.72 11,813,380 +1.29(+8.90%)
Oct 09, 2008 15.75 15.97 14.34 14.44 6,792,552 -1.39(-8.77%)
Oct 08, 2008 16.07 16.64 15.74 15.83 7,566,996 -0.56(-3.40%)
Oct 07, 2008 17.39 17.57 16.39 16.39 6,130,888 -0.86(-5.01%)
Oct 06, 2008 17.78 17.95 16.37 17.25 6,011,140 -0.85(-4.71%)
Oct 03, 2008 18.62 18.72 18.01 18.10 0 -0.21(-1.13%)
Oct 02, 2008 18.91 19.12 18.09 18.31 5,013,228 -0.77(-4.01%)
Oct 01, 2008 19.17 19.42 18.91 19.08 3,450,288 -0.25(-1.31%)
Sep 30, 2008 19.50 19.50 18.85 19.33 4,110,608 +0.18(+0.95%)
Sep 29, 2008 19.99 20.00 18.98 19.14 4,636,388 -0.91(-4.55%)
Sep 26, 2008 19.75 20.07 19.49 20.06 0 +0.07(+0.35%)
Sep 25, 2008 19.58 20.22 19.58 19.99 4,670,708 +0.62(+3.23%)
Sep 24, 2008 19.17 19.75 19.08 19.36 4,508,564 +0.15(+0.79%)
Sep 23, 2008 19.70 19.95 18.89 19.21 4,594,472 -0.49(-2.46%)
Sep 22, 2008 19.99 20.49 19.60 19.70 3,332,760 -0.88(-4.27%)
Sep 19, 2008 20.84 21.02 20.13 20.57 0 +0.27(+1.34%)
Sep 18, 2008 20.18 20.41 19.32 20.30 6,286,248 +0.34(+1.72%)
Sep 17, 2008 20.48 20.69 19.96 19.96 4,834,716 -0.84(-4.04%)
Sep 16, 2008 19.94 20.80 19.94 20.80 4,225,892 +0.46(+2.24%)
Sep 15, 2008 20.29 21.00 20.14 20.34 4,168,672 -0.32(-1.55%)
Sep 12, 2008 20.59 20.75 20.39 20.66 2,858,492 -0.17(-0.80%)
Sep 11, 2008 20.87 20.89 20.37 20.83 3,720,720 -0.14(-0.68%)
Sep 10, 2008 20.70 21.01 20.50 20.97 5,369,600 +0.33(+1.60%)
Sep 09, 2008 20.84 21.10 20.64 20.64 3,611,996 -0.25(-1.21%)
Sep 08, 2008 20.60 20.95 20.60 20.89 4,706,908 +0.56(+2.75%)
Sep 05, 2008 20.61 20.61 19.95 20.33 0 -0.46(-2.21%)
Sep 04, 2008 20.92 21.15 20.50 20.80 5,216,744 -0.29(-1.38%)
Sep 03, 2008 20.45 21.14 19.98 21.08 9,707,356 +1.14(+5.70%)
Sep 02, 2008 20.01 20.36 19.79 19.95 4,073,544 +0.14(+0.68%)
Aug 29, 2008 19.73 20.03 19.73 19.81 3,489,012 -0.05(-0.23%)
Aug 28, 2008 19.52 19.86 19.40 19.86 3,690,832 +0.41(+2.10%)
Aug 27, 2008 19.16 19.52 19.10 19.45 2,840,712 +0.27(+1.42%)
Aug 26, 2008 19.07 19.25 18.91 19.18 2,553,160 +0.08(+0.45%)
Aug 25, 2008 19.33 19.40 18.96 19.09 2,543,816 -0.36(-1.86%)
Aug 22, 2008 19.45 19.56 19.27 19.45 0 +0.13(+0.67%)
Aug 21, 2008 18.89 19.37 18.83 19.33 3,363,704 +0.10(+0.53%)
Aug 20, 2008 19.31 19.44 18.74 19.22 3,206,592 +0.05(+0.27%)
Aug 19, 2008 19.04 19.22 18.80 19.17 2,894,732 -0.08(-0.42%)
Aug 18, 2008 19.60 19.70 19.14 19.25 2,496,716 -0.24(-1.24%)
Aug 15, 2008 19.38 19.55 19.14 19.49 0 +0.24(+1.26%)
Aug 14, 2008 19.19 19.62 19.12 19.25 3,361,568 -0.03(-0.16%)
Aug 13, 2008 19.39 19.39 18.74 19.28 3,273,952 -0.11(-0.55%)
Aug 12, 2008 19.67 19.97 19.29 19.39 2,995,124 -0.29(-1.45%)
Aug 11, 2008 19.36 20.00 19.16 19.67 4,724,188 +0.28(+1.44%)
Aug 08, 2008 18.48 19.51 18.48 19.39 3,478,244 +0.90(+4.85%)
Aug 07, 2008 18.55 18.65 18.36 18.50 2,262,164 -0.24(-1.27%)
Aug 06, 2008 18.46 18.79 18.31 18.73 3,384,088 +0.17(+0.92%)
Aug 05, 2008 18.23 18.62 18.15 18.56 4,166,760 +0.53(+2.95%)
Aug 04, 2008 17.74 18.16 17.69 18.03 3,634,500 +0.28(+1.59%)
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.