VF Corp (NY: VFC )

66.17 USD -0.08 (-0.12%)
Streaming Delayed Price Updated: 11:08 AM EDT, Sep 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2007 19.82 20.00 19.70 19.93 3,962,800 +0.10(+0.53%)
Feb 27, 2007 20.14 20.14 19.75 19.82 7,273,200 -0.25(-1.23%)
Feb 26, 2007 20.11 20.15 20.01 20.07 5,090,148 -0.04(-0.22%)
Feb 23, 2007 20.12 20.22 20.00 20.11 3,982,800 -0.01(-0.02%)
Feb 22, 2007 20.05 20.24 19.97 20.12 4,024,800 +0.12(+0.61%)
Feb 21, 2007 19.75 20.08 19.75 20.00 5,522,800 +0.25(+1.25%)
Feb 20, 2007 19.43 19.80 19.38 19.75 2,240,800 +0.37(+1.91%)
Feb 16, 2007 19.27 19.39 19.20 19.38 1,872,400 -0.06(-0.31%)
Feb 15, 2007 19.31 19.53 19.26 19.44 2,575,600 +0.20(+1.04%)
Feb 14, 2007 19.17 19.32 19.11 19.24 2,838,000 -0.07(-0.36%)
Feb 13, 2007 19.10 19.32 19.08 19.31 3,221,284 +0.26(+1.36%)
Feb 12, 2007 18.98 19.11 18.76 19.05 2,726,556 +0.02(+0.12%)
Feb 09, 2007 19.12 19.17 18.86 19.03 3,019,600 -0.09(-0.46%)
Feb 08, 2007 19.10 19.23 19.00 19.11 2,529,200 +0.07(+0.37%)
Feb 07, 2007 18.77 19.26 18.66 19.05 4,865,200 -0.41(-2.13%)
Feb 06, 2007 19.52 19.62 19.21 19.46 2,810,000 +0.11(+0.59%)
Feb 05, 2007 19.16 19.39 19.10 19.34 3,804,000 +0.31(+1.66%)
Feb 02, 2007 19.18 19.18 19.02 19.03 1,650,400 -0.11(-0.60%)
Feb 01, 2007 19.05 19.29 18.99 19.14 4,366,800 +0.18(+0.94%)
Jan 31, 2007 18.69 19.03 18.55 18.97 4,328,000 +0.32(+1.73%)
Jan 30, 2007 18.73 18.80 18.61 18.64 4,779,600 +0.14(+0.78%)
Jan 29, 2007 18.42 18.68 18.40 18.50 5,014,400 +0.00(+0.00%)
Jan 26, 2007 18.62 18.62 18.40 18.50 3,261,600 -0.20(-1.08%)
Jan 25, 2007 19.24 19.30 18.63 18.70 6,395,200 -0.58(-2.98%)
Jan 24, 2007 19.34 19.58 19.00 19.28 6,625,600 +0.16(+0.85%)
Jan 23, 2007 19.75 19.75 18.94 19.11 9,462,800 -0.97(-4.84%)
Jan 22, 2007 20.29 20.29 20.04 20.09 2,367,600 -0.17(-0.85%)
Jan 19, 2007 20.43 20.46 20.20 20.26 1,717,200 -0.17(-0.83%)
Jan 18, 2007 20.57 20.65 20.39 20.43 1,489,200 -0.09(-0.46%)
Jan 17, 2007 20.38 20.65 20.32 20.52 3,567,200 +0.17(+0.82%)
Jan 16, 2007 20.26 20.37 20.23 20.36 1,862,000 +0.14(+0.70%)
Jan 12, 2007 20.33 20.34 20.16 20.21 3,254,000 -0.12(-0.59%)
Jan 11, 2007 20.38 20.50 20.29 20.33 3,659,600 +0.01(+0.06%)
Jan 10, 2007 20.48 20.48 20.29 20.32 2,825,600 -0.16(-0.81%)
Jan 09, 2007 20.38 20.58 20.27 20.49 3,200,800 +0.12(+0.58%)
Jan 08, 2007 20.44 20.46 20.15 20.37 2,885,600 -0.05(-0.24%)
Jan 05, 2007 20.50 20.53 20.38 20.42 1,814,800 -0.14(-0.68%)
Jan 04, 2007 20.53 20.61 20.39 20.56 2,760,000 +0.11(+0.56%)
Jan 03, 2007 20.67 20.82 20.23 20.45 3,602,800 -0.07(-0.37%)
Dec 29, 2006 20.48 20.61 20.46 20.52 1,264,000 -0.02(-0.07%)
Dec 28, 2006 20.50 20.62 20.48 20.54 1,598,400 +0.00(+0.02%)
Dec 27, 2006 20.56 20.62 20.48 20.53 1,887,200 +0.03(+0.16%)
Dec 26, 2006 20.60 20.60 20.38 20.50 937,600 -0.11(-0.55%)
Dec 22, 2006 20.50 20.63 20.34 20.61 1,384,000 +0.10(+0.50%)
Dec 21, 2006 20.67 20.68 20.46 20.51 1,429,200 -0.10(-0.49%)
Dec 20, 2006 20.54 20.65 20.51 20.61 1,962,000 +0.03(+0.16%)
Dec 19, 2006 20.41 20.60 20.40 20.58 1,920,000 +0.15(+0.73%)
Dec 18, 2006 20.67 20.72 20.36 20.42 1,358,800 -0.18(-0.89%)
Dec 15, 2006 20.75 20.77 20.61 20.61 3,675,200 -0.04(-0.21%)
Dec 14, 2006 20.19 20.67 20.12 20.65 2,692,400 +0.46(+2.28%)
Dec 13, 2006 20.16 20.25 20.06 20.19 2,586,000 +0.16(+0.77%)
Dec 12, 2006 20.00 20.18 19.95 20.04 3,971,600 +0.05(+0.28%)
Dec 11, 2006 19.85 20.02 19.78 19.98 2,230,800 +0.13(+0.64%)
Dec 08, 2006 19.85 19.97 19.74 19.85 1,741,200 +0.04(+0.21%)
Dec 07, 2006 19.81 19.90 19.72 19.81 2,096,800 -0.01(-0.03%)
Dec 06, 2006 19.85 19.86 19.71 19.82 2,196,400 -0.02(-0.10%)
Dec 05, 2006 19.80 19.95 19.66 19.83 1,954,800 +0.10(+0.51%)
Dec 04, 2006 19.57 19.80 19.50 19.74 1,323,600 +0.27(+1.37%)
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.