VF Corp (NY: VFC )

68.56 USD +0.60 (+0.88%)
Streaming Delayed Price Updated: 12:15 PM EDT, Sep 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 24, 2021 66.50 68.42 65.77 67.96 2,785,971 +0.60(+0.89%)
Sep 23, 2021 66.88 68.00 66.88 67.36 2,291,192 +1.31(+1.98%)
Sep 22, 2021 66.41 66.95 65.34 66.05 3,674,660 -0.20(-0.30%)
Sep 21, 2021 68.09 68.49 66.02 66.25 5,173,931 -1.50(-2.21%)
Sep 20, 2021 67.48 68.91 66.73 67.75 3,804,320 -1.80(-2.59%)
Sep 17, 2021 68.87 69.98 68.81 69.55 4,244,041 +0.40(+0.58%)
Sep 16, 2021 69.22 70.13 69.06 69.15 2,460,157 -0.13(-0.19%)
Sep 15, 2021 70.17 70.36 68.93 69.28 2,951,936 -1.19(-1.69%)
Sep 14, 2021 71.79 71.79 69.81 70.47 2,448,177 -1.29(-1.80%)
Sep 13, 2021 71.33 71.98 70.96 71.76 2,247,371 +0.81(+1.14%)
Sep 10, 2021 72.47 72.93 70.89 70.95 2,630,195 -1.20(-1.66%)
Sep 09, 2021 71.01 72.55 71.01 72.15 2,407,160 +0.94(+1.32%)
Sep 08, 2021 71.91 72.74 70.80 71.21 2,761,445 -0.65(-0.90%)
Sep 07, 2021 75.92 75.92 71.68 71.86 5,225,773 -4.37(-5.73%)
Sep 03, 2021 75.87 76.69 75.78 76.23 2,492,379 +0.40(+0.53%)
Sep 02, 2021 76.50 76.59 75.28 75.83 2,433,773 -0.47(-0.62%)
Sep 01, 2021 76.11 76.83 75.90 76.30 2,646,275 -0.17(-0.22%)
Aug 31, 2021 76.86 77.21 76.16 76.47 1,901,088 -0.51(-0.66%)
Aug 30, 2021 76.96 77.68 76.85 76.98 1,237,833 +0.35(+0.46%)
Aug 27, 2021 76.66 77.26 76.28 76.63 1,489,946 +0.13(+0.17%)
Aug 26, 2021 76.77 76.79 75.40 76.50 2,078,654 -0.56(-0.73%)
Aug 25, 2021 77.03 77.32 76.07 77.06 1,293,279 +0.08(+0.10%)
Aug 24, 2021 76.86 77.55 76.66 76.98 1,904,907 +0.17(+0.22%)
Aug 23, 2021 77.17 77.39 76.49 76.81 1,570,013 +0.38(+0.50%)
Aug 20, 2021 75.94 76.59 75.48 76.43 1,266,918 +0.50(+0.66%)
Aug 19, 2021 74.92 76.29 74.79 75.93 2,027,325 -0.22(-0.29%)
Aug 18, 2021 76.53 77.28 76.03 76.15 1,522,927 -0.90(-1.17%)
Aug 17, 2021 78.55 79.07 76.13 77.05 2,366,713 -2.69(-3.37%)
Aug 16, 2021 80.14 80.54 79.23 79.74 1,374,602 -1.07(-1.32%)
Aug 13, 2021 80.38 80.87 79.93 80.81 1,674,387 +0.30(+0.37%)
Aug 12, 2021 81.39 81.70 80.26 80.51 1,304,924 -0.82(-1.01%)
Aug 11, 2021 80.50 81.42 80.01 81.33 2,314,058 +0.58(+0.72%)
Aug 10, 2021 79.87 81.31 79.44 80.75 1,527,588 +1.07(+1.34%)
Aug 09, 2021 80.16 80.31 79.27 79.68 1,062,084 -0.94(-1.17%)
Aug 06, 2021 81.25 81.78 80.37 80.62 1,358,559 +0.06(+0.07%)
Aug 05, 2021 79.29 80.62 79.17 80.56 2,125,923 +1.29(+1.63%)
Aug 04, 2021 81.06 81.33 79.06 79.27 2,583,328 -2.30(-2.82%)
Aug 03, 2021 82.50 82.77 80.91 81.57 1,924,401 -0.26(-0.32%)
Aug 02, 2021 81.21 82.66 80.84 81.83 3,640,765 +1.63(+2.03%)
Jul 30, 2021 83.41 83.64 78.90 80.20 7,096,823 -4.35(-5.14%)
Jul 29, 2021 83.60 84.96 83.51 84.55 2,319,237 +1.75(+2.11%)
Jul 28, 2021 83.37 83.88 81.49 82.80 2,203,849 -0.56(-0.67%)
Jul 27, 2021 82.97 83.87 82.51 83.36 1,896,992 +0.11(+0.13%)
Jul 26, 2021 83.08 83.88 82.56 83.25 1,826,867 +0.17(+0.20%)
Jul 23, 2021 81.91 83.45 81.16 83.08 2,815,850 +2.69(+3.35%)
Jul 22, 2021 79.58 80.70 79.16 80.39 2,082,435 +0.46(+0.58%)
Jul 21, 2021 78.55 80.60 78.55 79.93 2,470,110 +1.76(+2.25%)
Jul 20, 2021 75.52 78.63 75.28 78.17 2,391,318 +2.71(+3.59%)
Jul 19, 2021 75.84 76.23 74.50 75.46 3,018,122 -1.96(-2.53%)
Jul 16, 2021 80.01 80.38 76.90 77.42 2,520,789 -2.34(-2.93%)
Jul 15, 2021 79.70 80.57 79.18 79.76 1,994,552 -0.54(-0.67%)
Jul 14, 2021 80.75 81.77 80.27 80.30 1,697,810 -1.47(-1.80%)
Jul 13, 2021 82.70 82.85 81.32 81.77 1,225,360 -1.02(-1.23%)
Jul 12, 2021 82.25 83.22 81.87 82.79 1,661,770 -0.28(-0.34%)
Jul 09, 2021 81.79 83.10 81.66 83.07 2,007,382 +2.21(+2.73%)
Jul 08, 2021 80.75 81.44 79.57 80.86 1,774,534 -1.15(-1.40%)
Jul 07, 2021 82.30 82.57 81.28 82.01 1,073,479 -0.35(-0.42%)
Jul 06, 2021 83.97 84.25 81.08 82.36 1,921,605 -2.08(-2.46%)
Jul 02, 2021 83.75 84.61 83.27 84.44 3,346,911 +1.15(+1.38%)
Jul 01, 2021 82.33 83.49 82.22 83.29 1,978,893 +1.25(+1.52%)
Jun 30, 2021 81.14 82.17 80.66 82.04 1,650,332 +0.99(+1.22%)
Jun 29, 2021 80.58 82.24 80.15 81.05 1,629,697 +0.88(+1.10%)
Jun 28, 2021 82.45 82.82 80.10 80.17 1,824,467 -2.71(-3.27%)
Jun 25, 2021 82.28 83.93 82.19 82.88 6,731,491 +1.51(+1.86%)
Jun 24, 2021 82.32 82.50 81.20 81.37 1,821,450 -0.51(-0.62%)
Jun 23, 2021 81.53 82.19 81.22 81.88 1,713,366 +0.67(+0.83%)
Jun 22, 2021 80.26 81.47 79.86 81.21 1,541,716 +0.61(+0.76%)
Jun 21, 2021 79.95 81.35 79.95 80.60 1,443,529 +0.93(+1.17%)
Jun 18, 2021 79.64 80.76 79.40 79.67 3,241,829 -0.98(-1.22%)
Jun 17, 2021 80.90 81.11 78.87 80.65 2,884,978 -0.82(-1.01%)
Jun 16, 2021 82.09 82.09 80.65 81.47 2,098,733 -0.50(-0.61%)
Jun 15, 2021 81.48 81.98 80.72 81.97 1,584,909 +0.61(+0.75%)
Jun 14, 2021 82.06 82.45 80.69 81.36 2,742,556 -0.77(-0.94%)
Jun 11, 2021 79.23 82.25 78.75 82.13 3,350,969 +3.58(+4.56%)
Jun 10, 2021 78.88 79.28 78.34 78.55 3,224,101 +0.09(+0.11%)
Jun 09, 2021 79.38 79.64 78.36 78.46 1,733,138 -1.31(-1.64%)
Jun 08, 2021 79.07 80.14 78.56 79.77 1,637,365 +0.50(+0.63%)
Jun 07, 2021 79.63 80.16 78.77 79.27 1,500,895 +0.24(+0.30%)
Jun 04, 2021 79.25 79.61 77.87 79.03 1,575,038 -0.25(-0.32%)
Jun 03, 2021 78.97 79.39 78.07 79.28 1,781,309 +0.08(+0.10%)
Jun 02, 2021 79.85 80.01 78.89 79.20 2,186,563 -0.66(-0.83%)
Jun 01, 2021 80.23 80.64 79.38 79.86 1,853,243 +0.14(+0.18%)
May 28, 2021 79.96 80.09 79.16 79.72 1,689,490 +0.12(+0.15%)
May 27, 2021 80.04 80.26 79.32 79.60 2,549,484 +0.38(+0.48%)
May 26, 2021 78.38 79.63 77.63 79.22 2,748,921 +1.05(+1.34%)
May 25, 2021 77.01 78.70 76.85 78.17 3,483,260 +1.56(+2.04%)
May 24, 2021 78.04 78.17 76.41 76.61 6,818,612 -0.63(-0.82%)
May 21, 2021 80.26 81.33 77.14 77.24 11,165,446 -7.58(-8.94%)
May 20, 2021 84.58 85.36 82.35 84.82 3,672,053 +0.12(+0.14%)
May 19, 2021 85.89 85.91 84.01 84.70 2,639,609 -1.80(-2.08%)
May 18, 2021 87.27 87.36 86.19 86.50 2,319,373 -0.15(-0.17%)
May 17, 2021 85.83 86.82 85.03 86.65 2,051,199 +1.21(+1.42%)
May 14, 2021 84.46 85.71 84.29 85.44 3,528,019 +1.41(+1.68%)
May 13, 2021 83.94 85.31 83.07 84.03 1,643,692 +0.39(+0.47%)
May 12, 2021 84.61 85.97 83.40 83.64 2,421,578 -1.66(-1.95%)
May 11, 2021 86.29 86.81 84.96 85.30 3,245,736 -1.64(-1.89%)
May 10, 2021 90.00 90.35 86.86 86.94 2,924,456 -2.94(-3.27%)
May 07, 2021 88.97 90.48 88.82 89.88 1,645,895 +0.61(+0.68%)
May 06, 2021 89.51 89.51 88.49 89.27 1,907,616 +0.75(+0.85%)
May 05, 2021 89.58 90.58 88.35 88.52 2,321,132 -1.53(-1.70%)
May 04, 2021 89.45 90.09 88.25 90.05 2,532,394 +0.22(+0.24%)
May 03, 2021 88.39 90.26 88.11 89.83 2,071,442 +2.17(+2.48%)
Apr 30, 2021 88.82 88.93 87.28 87.66 4,352,000 -1.13(-1.27%)
Apr 29, 2021 90.15 90.79 88.71 88.79 2,020,710 -0.53(-0.59%)
Apr 28, 2021 89.13 90.14 88.68 89.32 1,807,033 +0.18(+0.20%)
Apr 27, 2021 88.05 89.40 87.87 89.14 2,090,770 +1.34(+1.53%)
Apr 26, 2021 88.40 89.50 87.30 87.80 2,883,894 -0.58(-0.66%)
Apr 23, 2021 87.06 88.69 86.53 88.38 2,613,000 +1.99(+2.30%)
Apr 22, 2021 87.09 87.18 85.97 86.39 2,852,051 -0.61(-0.70%)
Apr 21, 2021 84.57 87.22 84.38 87.00 2,815,298 +2.45(+2.90%)
Apr 20, 2021 83.52 84.76 82.64 84.55 2,722,415 +0.57(+0.68%)
Apr 19, 2021 84.75 84.75 83.42 83.98 1,968,387 -0.76(-0.90%)
Apr 16, 2021 84.71 85.25 84.29 84.74 1,855,400 +0.73(+0.87%)
Apr 15, 2021 84.74 84.74 83.61 84.01 1,917,799 +0.03(+0.04%)
Apr 14, 2021 83.92 84.71 83.46 83.98 1,794,693 +0.14(+0.17%)
Apr 13, 2021 84.80 84.82 82.85 83.84 1,835,779 -1.56(-1.83%)
Apr 12, 2021 84.11 85.54 84.02 85.40 2,150,917 +0.46(+0.54%)
Apr 09, 2021 83.59 84.95 83.50 84.94 2,820,000 +1.83(+2.20%)
Apr 08, 2021 83.74 83.94 82.95 83.11 2,540,834 -0.87(-1.04%)
Apr 07, 2021 83.77 84.66 83.57 83.98 1,496,032 +0.30(+0.36%)
Apr 06, 2021 82.98 84.35 82.93 83.68 2,497,365 +0.57(+0.69%)
Apr 05, 2021 80.55 83.34 79.78 83.11 3,460,659 +3.62(+4.55%)
Apr 01, 2021 80.33 80.64 78.88 79.49 2,082,600 -0.43(-0.54%)
Mar 31, 2021 79.97 80.98 79.88 79.92 1,904,330 -0.21(-0.26%)
Mar 30, 2021 78.64 80.42 78.43 80.13 1,568,644 +1.35(+1.71%)
Mar 29, 2021 80.02 80.87 78.43 78.78 2,150,112 -1.43(-1.78%)
Mar 26, 2021 78.86 80.35 78.48 80.21 2,668,100 +2.10(+2.69%)
Mar 25, 2021 76.02 78.41 75.38 78.11 2,010,240 +1.45(+1.89%)
Mar 24, 2021 76.96 78.72 76.60 76.66 2,126,259 +0.20(+0.26%)
Mar 23, 2021 78.94 79.49 76.20 76.46 2,537,397 -3.36(-4.21%)
Mar 22, 2021 80.22 80.28 78.75 79.82 2,463,379 +0.19(+0.24%)
Mar 19, 2021 78.93 80.18 77.87 79.63 9,526,800 +0.33(+0.42%)
Mar 18, 2021 78.33 80.70 78.06 79.30 3,409,585 +0.95(+1.21%)
Mar 17, 2021 75.90 78.82 75.55 78.35 3,720,518 +2.43(+3.20%)
Mar 16, 2021 79.89 79.95 75.76 75.92 4,303,953 -3.85(-4.83%)
Mar 15, 2021 78.83 80.00 78.05 79.77 3,250,614 +0.68(+0.86%)
Mar 12, 2021 79.85 80.15 78.38 79.09 2,934,600 -0.41(-0.52%)
Mar 11, 2021 79.77 79.98 78.22 79.50 3,403,689 -0.17(-0.21%)
Mar 10, 2021 79.63 80.81 79.56 79.67 3,076,821 +0.17(+0.21%)
Mar 09, 2021 81.14 81.31 79.49 79.50 2,518,549 -2.00(-2.45%)
Mar 08, 2021 82.11 82.77 80.59 81.50 3,537,877 +2.73(+3.47%)
Mar 05, 2021 78.63 79.13 76.13 78.77 2,596,000 +1.07(+1.38%)
Mar 04, 2021 81.20 81.66 75.88 77.70 3,448,189 -3.50(-4.31%)
Mar 03, 2021 82.22 83.72 81.12 81.20 2,210,188 -0.99(-1.20%)
Mar 02, 2021 81.03 82.46 80.66 82.19 2,088,547 +1.02(+1.26%)
Mar 01, 2021 80.00 82.57 79.83 81.17 2,804,776 +2.04(+2.58%)
Feb 26, 2021 80.58 80.73 78.71 79.13 2,092,000 -0.94(-1.17%)
Feb 25, 2021 81.89 82.06 79.69 80.07 1,261,044 -1.89(-2.31%)
Feb 24, 2021 79.67 82.12 79.34 81.96 1,667,357 +2.24(+2.81%)
Feb 23, 2021 81.44 81.68 79.28 79.72 1,838,613 -1.09(-1.35%)
Feb 22, 2021 79.94 81.15 79.79 80.81 1,501,867 +0.41(+0.51%)
Feb 19, 2021 79.41 80.61 79.11 80.40 1,645,500 +0.81(+1.02%)
Feb 18, 2021 79.18 79.72 78.04 79.59 1,200,005 +0.07(+0.09%)
Feb 17, 2021 80.23 80.38 78.71 79.52 1,386,606 -1.36(-1.68%)
Feb 16, 2021 79.81 81.11 79.36 80.88 1,745,141 +1.37(+1.72%)
Feb 12, 2021 79.60 80.04 78.93 79.51 1,580,000 -0.98(-1.22%)
Feb 11, 2021 80.87 81.54 80.25 80.49 1,397,741 -0.44(-0.54%)
Feb 10, 2021 81.48 81.70 80.38 80.93 1,236,395 -0.12(-0.15%)
Feb 09, 2021 81.81 82.80 80.85 81.05 1,706,291 -0.65(-0.80%)
Feb 08, 2021 82.21 82.33 80.61 81.70 1,290,396 -0.16(-0.20%)
Feb 05, 2021 82.08 82.59 81.23 81.86 1,187,700 +0.50(+0.61%)
Feb 04, 2021 79.76 81.57 79.43 81.36 1,489,306 +2.31(+2.92%)
Feb 03, 2021 80.10 80.29 78.81 79.05 1,550,956 -1.22(-1.52%)
Feb 02, 2021 79.57 80.84 79.12 80.27 2,234,440 +1.65(+2.10%)
Feb 01, 2021 77.17 78.75 76.68 78.62 2,050,715 +1.75(+2.28%)
Jan 29, 2021 78.92 79.10 76.42 76.87 4,454,000 -2.50(-3.15%)
Jan 28, 2021 79.74 81.26 78.90 79.37 4,044,840 +0.22(+0.28%)
Jan 27, 2021 83.77 85.96 78.72 79.15 6,890,706 -5.98(-7.02%)
Jan 26, 2021 85.48 86.44 84.86 85.13 3,198,559 +0.32(+0.38%)
Jan 25, 2021 83.68 85.43 83.23 84.81 3,326,070 +0.95(+1.13%)
Jan 22, 2021 83.51 84.41 83.18 83.86 2,678,800 -0.31(-0.37%)
Jan 21, 2021 83.16 84.42 82.50 84.17 3,459,159 +1.84(+2.23%)
Jan 20, 2021 82.37 83.13 81.62 82.33 2,525,208 +0.38(+0.46%)
Jan 19, 2021 84.02 84.30 81.84 81.95 2,517,655 -1.96(-2.34%)
Jan 15, 2021 84.25 85.27 83.53 83.91 2,869,200 -1.48(-1.73%)
Jan 14, 2021 86.02 86.38 85.03 85.39 1,667,583 -0.18(-0.21%)
Jan 13, 2021 87.29 87.47 85.04 85.57 2,455,000 -1.98(-2.26%)
Jan 12, 2021 87.14 87.93 86.36 87.55 1,356,038 +0.47(+0.54%)
Jan 11, 2021 86.88 88.21 86.77 87.08 1,696,010 -0.77(-0.88%)
Jan 08, 2021 88.89 89.17 87.10 87.85 1,829,700 -0.43(-0.49%)
Jan 07, 2021 88.42 89.68 88.00 88.28 2,063,847 +0.80(+0.91%)
Jan 06, 2021 85.97 88.24 85.96 87.48 2,445,677 +2.15(+2.52%)
Jan 05, 2021 84.05 86.11 84.05 85.33 1,503,054 +0.21(+0.25%)
Jan 04, 2021 86.58 87.13 84.33 85.12 2,119,390 -0.29(-0.34%)
Dec 31, 2020 85.41 85.41 85.41 1,165,928 -0.74(-0.86%)
Dec 30, 2020 84.90 86.39 84.89 86.15 1,165,928 +1.39(+1.64%)
Dec 29, 2020 85.74 86.09 83.88 84.76 1,184,839 -0.69(-0.81%)
Dec 28, 2020 84.86 86.25 84.52 85.45 1,810,759 +1.55(+1.85%)
Dec 24, 2020 84.60 84.60 83.23 83.90 546,800 -0.37(-0.44%)
Dec 23, 2020 83.62 84.86 83.13 84.27 1,707,826 +1.39(+1.68%)
Dec 22, 2020 84.95 84.95 82.62 82.88 2,943,072 -2.05(-2.41%)
Dec 21, 2020 83.78 85.62 83.63 84.93 2,265,559 +0.05(+0.06%)
Dec 18, 2020 86.58 86.69 84.54 84.88 5,399,200 -1.67(-1.93%)
Dec 17, 2020 87.13 87.55 85.92 86.55 1,830,693 +0.18(+0.21%)
Dec 16, 2020 87.14 87.50 86.06 86.37 2,200,096 -0.88(-1.01%)
Dec 15, 2020 86.88 87.47 85.85 87.25 2,803,463 +1.50(+1.75%)
Dec 14, 2020 87.47 87.60 85.69 85.75 1,918,922 -0.91(-1.05%)
Dec 11, 2020 86.48 87.33 85.60 86.66 2,088,200 -0.24(-0.28%)
Dec 10, 2020 87.85 88.65 86.37 86.90 1,675,129 -1.23(-1.40%)
Dec 09, 2020 89.39 89.59 87.74 88.13 2,326,896 -1.13(-1.27%)
Dec 08, 2020 87.85 89.64 87.41 89.26 2,164,061 +0.96(+1.09%)
Dec 07, 2020 88.24 88.86 87.14 88.30 1,348,076 -0.85(-0.95%)
Dec 04, 2020 86.94 89.19 86.42 89.15 1,702,500 +2.93(+3.40%)
Dec 03, 2020 85.28 87.53 85.00 86.22 1,632,187 +0.74(+0.87%)
Dec 02, 2020 84.43 85.97 83.72 85.48 1,243,866 +0.67(+0.79%)
Dec 01, 2020 84.98 85.45 83.90 84.81 1,615,698 +1.41(+1.69%)
Nov 30, 2020 85.00 85.15 82.89 83.40 5,198,829 -2.32(-2.71%)
Nov 27, 2020 88.07 88.07 85.18 85.72 1,041,100 -1.85(-2.11%)
Nov 25, 2020 87.50 87.88 86.39 87.57 1,330,600 -1.18(-1.33%)
Nov 24, 2020 87.95 89.26 87.14 88.75 2,913,520 +2.20(+2.54%)
Nov 23, 2020 85.68 86.90 84.94 86.55 1,546,809 +1.68(+1.98%)
Nov 20, 2020 85.00 85.59 84.28 84.87 2,173,200 -0.09(-0.11%)
Nov 19, 2020 84.25 85.54 82.67 84.96 2,184,654 -0.60(-0.70%)
Nov 18, 2020 85.26 86.91 84.82 85.56 3,996,669 +0.45(+0.53%)
Nov 17, 2020 81.92 85.83 81.20 85.11 2,525,005 +2.83(+3.44%)
Nov 16, 2020 81.73 82.33 80.26 82.28 2,457,513 +2.77(+3.48%)
Nov 13, 2020 76.89 79.57 76.89 79.51 2,128,200 +3.35(+4.40%)
Nov 12, 2020 76.42 77.01 75.16 76.16 1,618,066 -0.83(-1.08%)
Nov 11, 2020 77.99 78.04 76.13 76.99 3,267,887 -0.54(-0.70%)
Nov 10, 2020 77.75 78.18 76.63 77.53 3,051,538 -0.28(-0.36%)
Nov 09, 2020 78.22 83.48 77.53 77.81 4,586,290 +7.80(+11.14%)
Nov 06, 2020 71.12 71.64 69.86 70.01 1,597,800 -1.43(-2.00%)
Nov 05, 2020 70.24 71.70 70.24 71.44 1,940,900 +1.86(+2.67%)
Nov 04, 2020 70.98 71.12 69.51 69.58 1,817,936 -1.17(-1.65%)
Nov 03, 2020 69.67 71.30 69.24 70.75 1,239,583 +1.98(+2.88%)
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.