VF Corp (NY: VFC )

66.52 USD +0.00 (+0.01%)
Streaming Delayed Price Updated: 3:46 PM EST, Jan 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 73.06 73.50 72.60 73.22 1,115,779 +0.03(+0.04%)
Dec 30, 2021 72.41 73.66 72.41 73.19 1,107,352 +0.80(+1.11%)
Dec 29, 2021 71.89 72.94 71.64 72.39 1,457,737 +0.69(+0.96%)
Dec 28, 2021 71.05 72.17 70.98 71.70 1,178,029 +0.62(+0.87%)
Dec 27, 2021 69.64 71.12 69.55 71.08 1,588,734 +1.63(+2.35%)
Dec 23, 2021 69.42 69.80 68.48 69.45 1,944,399 -0.02(-0.03%)
Dec 22, 2021 70.01 70.38 69.13 69.47 1,714,186 -0.45(-0.64%)
Dec 21, 2021 68.80 70.09 68.73 69.92 3,005,394 +1.83(+2.69%)
Dec 20, 2021 69.87 69.87 67.65 68.09 4,965,902 -2.89(-4.07%)
Dec 17, 2021 71.83 73.31 70.63 70.98 6,636,556 -1.40(-1.93%)
Dec 16, 2021 74.06 74.92 72.25 72.38 3,447,719 -1.42(-1.92%)
Dec 15, 2021 73.34 74.13 72.29 73.80 3,439,096 +0.23(+0.31%)
Dec 14, 2021 73.98 74.26 73.26 73.57 3,018,363 -1.22(-1.63%)
Dec 13, 2021 75.73 76.33 74.15 74.79 1,923,031 -1.19(-1.57%)
Dec 10, 2021 76.72 77.32 75.89 75.98 2,248,061 -0.05(-0.07%)
Dec 09, 2021 75.95 76.92 75.95 76.03 1,590,973 -1.09(-1.41%)
Dec 08, 2021 77.02 78.17 76.57 77.12 2,585,605 +0.26(+0.34%)
Dec 07, 2021 76.47 77.75 76.11 76.86 2,591,096 +1.32(+1.75%)
Dec 06, 2021 75.78 76.89 75.14 75.54 3,469,082 +1.03(+1.38%)
Dec 03, 2021 74.48 75.29 73.77 74.51 2,356,431 +0.44(+0.59%)
Dec 02, 2021 71.31 74.25 71.09 74.07 3,137,456 +3.24(+4.57%)
Dec 01, 2021 73.39 74.82 70.80 70.83 3,820,412 -0.90(-1.25%)
Nov 30, 2021 72.96 73.51 72.59 71.73 4,357,517 -2.00(-2.71%)
Nov 29, 2021 74.58 75.00 73.25 73.73 2,371,494 -0.25(-0.34%)
Nov 26, 2021 72.64 74.18 71.45 73.98 1,906,786 -1.62(-2.14%)
Nov 24, 2021 74.29 75.96 73.35 75.60 2,351,154 -0.66(-0.87%)
Nov 23, 2021 76.33 76.78 75.87 76.26 1,266,713 +0.01(+0.01%)
Nov 22, 2021 76.14 76.99 75.25 76.25 2,352,350 +0.26(+0.34%)
Nov 19, 2021 76.02 76.79 75.53 75.99 2,812,673 -0.39(-0.51%)
Nov 18, 2021 77.41 76.71 76.33 76.38 2,882,340 -0.13(-0.17%)
Nov 17, 2021 77.70 78.04 76.12 76.51 1,953,773 -1.50(-1.92%)
Nov 16, 2021 77.29 78.91 77.06 78.01 1,557,513 +0.75(+0.97%)
Nov 15, 2021 77.14 78.08 77.14 77.26 2,619,129 +0.56(+0.73%)
Nov 12, 2021 75.94 76.93 75.87 76.70 1,576,175 +0.97(+1.28%)
Nov 11, 2021 75.92 76.48 75.60 75.73 1,431,298 +0.20(+0.26%)
Nov 10, 2021 74.73 75.53 2,083,615 +0.35(+0.47%)
Nov 09, 2021 75.00 75.49 74.44 75.18 1,433,385 +0.40(+0.53%)
Nov 08, 2021 73.81 74.83 73.28 74.78 1,779,284 +0.74(+1.00%)
Nov 05, 2021 74.87 75.93 73.65 74.04 1,932,437 +0.67(+0.91%)
Nov 04, 2021 74.66 75.57 73.18 73.37 2,535,596 -1.02(-1.37%)
Nov 03, 2021 72.37 74.48 72.15 74.39 2,208,693 +2.32(+3.22%)
Nov 02, 2021 73.46 73.59 71.56 72.07 1,701,716 -1.06(-1.45%)
Nov 01, 2021 72.84 73.95 72.71 73.13 1,801,173 +0.25(+0.34%)
Oct 29, 2021 72.46 73.26 71.79 72.88 4,409,230 +0.11(+0.15%)
Oct 28, 2021 71.22 73.18 71.06 72.77 2,606,958 +1.94(+2.74%)
Oct 27, 2021 72.30 72.49 70.51 70.83 3,309,964 -1.44(-1.99%)
Oct 26, 2021 71.24 72.88 72.27 2,981,055 +1.54(+2.18%)
Oct 25, 2021 70.91 71.31 69.60 70.73 4,049,100 -0.01(-0.01%)
Oct 22, 2021 71.27 73.58 69.45 70.74 6,454,273 -3.33(-4.50%)
Oct 21, 2021 74.16 75.40 73.71 74.07 2,680,698 +0.14(+0.19%)
Oct 20, 2021 73.74 74.13 73.12 73.93 1,696,662 +0.42(+0.57%)
Oct 19, 2021 73.45 73.63 72.75 73.51 2,012,799 +0.58(+0.80%)
Oct 18, 2021 72.54 73.70 72.32 72.93 2,314,002 -0.62(-0.84%)
Oct 15, 2021 74.01 74.25 73.11 73.55 2,752,837 +0.00(+0.00%)
Oct 14, 2021 73.16 73.68 72.57 73.55 2,710,599 +1.25(+1.73%)
Oct 13, 2021 72.33 73.14 71.93 72.30 4,334,973 +0.00(+0.00%)
Oct 12, 2021 69.52 73.03 69.51 72.30 6,080,473 +2.93(+4.22%)
Oct 11, 2021 68.19 70.67 68.19 69.37 4,324,234 +1.37(+2.01%)
Oct 08, 2021 67.84 68.22 67.17 68.00 2,841,655 -0.40(-0.58%)
Oct 07, 2021 68.35 69.35 67.91 68.40 3,510,187 +1.42(+2.12%)
Oct 06, 2021 66.83 67.07 65.66 66.98 3,101,143 -0.48(-0.71%)
Oct 05, 2021 68.08 68.68 67.29 67.46 3,708,687 -1.32(-1.92%)
Oct 04, 2021 68.36 70.01 68.36 68.78 3,711,010 +0.58(+0.85%)
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.