VF Corp (NY: VFC )

67.62 USD +1.57 (+2.38%)
Streaming Delayed Price Updated: 1:20 PM EDT, Sep 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 53.78 54.06 53.29 53.75 2,396,740 +0.01(+0.02%)
Oct 30, 2013 54.07 54.21 53.35 53.74 1,832,124 -0.26(-0.48%)
Oct 29, 2013 54.25 54.42 53.88 54.00 3,189,076 -0.14(-0.25%)
Oct 28, 2013 53.05 54.15 52.96 54.14 3,431,748 +1.08(+2.04%)
Oct 25, 2013 53.26 53.30 52.65 53.06 2,227,820 +0.37(+0.70%)
Oct 24, 2013 53.36 53.36 52.67 52.69 1,957,484 -0.42(-0.80%)
Oct 23, 2013 52.85 53.17 52.51 53.11 1,675,984 +0.25(+0.47%)
Oct 22, 2013 53.06 53.25 52.58 52.86 3,193,180 +0.05(+0.10%)
Oct 21, 2013 53.22 53.60 52.57 52.81 5,260,204 +1.73(+3.39%)
Oct 18, 2013 50.74 51.08 50.35 51.08 2,419,232 +0.60(+1.19%)
Oct 17, 2013 50.15 50.85 50.06 50.47 2,613,336 +0.14(+0.28%)
Oct 16, 2013 49.26 50.35 49.26 50.33 3,348,628 +1.31(+2.68%)
Oct 15, 2013 49.35 49.67 48.95 49.02 4,587,800 -0.38(-0.76%)
Oct 14, 2013 48.35 49.55 48.35 49.40 1,934,984 +0.37(+0.75%)
Oct 11, 2013 48.68 49.04 48.35 49.03 2,066,116 +0.34(+0.70%)
Oct 10, 2013 48.81 48.92 48.52 48.68 1,312,840 +0.58(+1.20%)
Oct 09, 2013 47.61 48.37 47.33 48.10 2,310,028 +0.67(+1.40%)
Oct 08, 2013 48.49 48.62 47.34 47.44 3,053,012 -1.02(-2.11%)
Oct 07, 2013 48.78 49.09 48.46 48.46 2,016,152 -0.66(-1.35%)
Oct 04, 2013 48.75 49.27 48.67 49.13 1,979,692 +0.49(+1.01%)
Oct 03, 2013 48.90 49.54 48.34 48.63 2,212,000 -0.32(-0.64%)
Oct 02, 2013 50.10 50.31 48.45 48.95 3,312,928 -0.76(-1.53%)
Oct 01, 2013 49.90 50.00 49.38 49.71 2,117,728 -0.05(-0.11%)
Sep 30, 2013 49.29 49.87 49.25 49.76 2,206,248 +0.14(+0.29%)
Sep 27, 2013 49.90 50.00 49.20 49.62 2,570,032 -0.28(-0.57%)
Sep 26, 2013 49.93 50.19 49.68 49.90 2,211,368 +0.09(+0.19%)
Sep 25, 2013 50.71 50.72 49.67 49.81 2,327,540 -0.83(-1.65%)
Sep 24, 2013 50.71 50.86 50.40 50.65 1,630,980 +0.03(+0.07%)
Sep 23, 2013 50.76 50.82 50.05 50.61 1,699,892 -0.22(-0.43%)
Sep 20, 2013 51.17 51.24 50.49 50.83 3,227,180 -0.29(-0.57%)
Sep 19, 2013 49.83 51.16 49.83 51.12 3,317,548 +1.07(+2.14%)
Sep 18, 2013 49.31 50.08 48.89 50.05 1,787,720 +0.64(+1.28%)
Sep 17, 2013 49.03 49.43 49.02 49.42 1,876,504 +0.40(+0.81%)
Sep 16, 2013 49.49 49.33 48.93 49.02 2,090,188 +0.15(+0.30%)
Sep 13, 2013 48.62 48.92 48.37 48.88 1,306,864 +0.20(+0.41%)
Sep 12, 2013 48.20 48.70 48.13 48.68 2,193,232 +0.44(+0.91%)
Sep 11, 2013 48.01 48.24 47.68 48.24 2,378,684 +0.20(+0.42%)
Sep 10, 2013 47.99 48.14 47.46 48.04 1,685,884 +0.12(+0.25%)
Sep 09, 2013 47.86 48.14 47.73 47.92 1,303,652 +0.10(+0.21%)
Sep 06, 2013 48.30 48.40 47.35 47.81 1,259,512 -0.51(-1.06%)
Sep 05, 2013 48.03 48.51 47.91 48.33 1,951,564 +0.30(+0.62%)
Sep 04, 2013 47.45 48.24 47.45 48.03 1,644,248 +0.76(+1.62%)
Sep 03, 2013 47.20 47.54 47.06 47.26 2,038,680 +0.46(+0.98%)
Aug 30, 2013 46.89 47.23 46.63 46.80 1,597,568 +0.09(+0.19%)
Aug 29, 2013 46.65 47.01 46.40 46.72 2,187,624 +0.07(+0.14%)
Aug 28, 2013 46.45 46.88 46.42 46.65 1,966,680 +0.10(+0.21%)
Aug 27, 2013 47.28 47.35 46.45 46.55 2,754,776 -0.74(-1.58%)
Aug 26, 2013 47.80 47.99 47.21 47.29 1,789,308 -0.48(-1.00%)
Aug 23, 2013 47.85 48.46 47.51 47.77 1,735,624 +0.08(+0.17%)
Aug 22, 2013 47.72 48.05 47.12 47.69 1,537,472 +0.06(+0.13%)
Aug 21, 2013 47.83 48.24 47.52 47.63 1,285,772 -0.22(-0.47%)
Aug 20, 2013 47.78 48.24 47.45 47.85 2,423,796 +0.13(+0.27%)
Aug 19, 2013 48.05 48.38 47.71 47.72 1,710,332 -0.46(-0.96%)
Aug 16, 2013 48.00 48.65 48.00 48.19 1,915,816 -0.08(-0.16%)
Aug 15, 2013 48.84 48.86 48.07 48.26 2,735,076 -0.79(-1.62%)
Aug 14, 2013 49.74 49.83 48.95 49.06 2,414,252 -0.73(-1.46%)
Aug 13, 2013 49.63 49.93 49.32 49.78 1,519,840 +0.24(+0.47%)
Aug 12, 2013 49.47 49.82 49.42 49.55 1,387,656 -0.17(-0.35%)
Aug 09, 2013 49.70 50.09 49.42 49.72 1,348,864 -0.01(-0.02%)
Aug 08, 2013 49.94 50.01 49.67 49.73 1,312,964 +0.15(+0.31%)
Aug 07, 2013 49.94 50.19 49.57 49.58 2,409,060 -0.69(-1.37%)
Aug 06, 2013 50.17 50.49 50.01 50.26 2,025,536 -0.02(-0.04%)
Aug 05, 2013 50.28 50.59 50.22 50.29 706,572 -0.29(-0.57%)
Aug 02, 2013 50.19 50.58 49.98 50.58 1,042,100 +0.31(+0.61%)
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.