VF Corp (NY: VFC )

66.40 USD +0.15 (+0.23%)
Streaming Delayed Price Updated: 10:03 AM EDT, Sep 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2009 14.37 14.45 14.06 14.28 3,687,260 -0.02(-0.16%)
Mar 30, 2009 14.34 14.47 14.10 14.30 3,562,772 -0.47(-3.18%)
Mar 26, 2009 14.82 14.90 14.64 14.77 10,980,684 +0.18(+1.27%)
Mar 25, 2009 14.61 14.87 14.18 14.59 6,217,496 +0.06(+0.38%)
Mar 24, 2009 14.56 14.90 14.48 14.53 5,490,464 -0.20(-1.32%)
Mar 23, 2009 14.26 14.72 14.22 14.72 3,661,312 +0.84(+6.09%)
Mar 20, 2009 14.33 14.43 13.75 13.88 6,094,124 -0.21(-1.51%)
Mar 19, 2009 14.06 14.39 14.01 14.09 4,761,712 +0.02(+0.12%)
Mar 18, 2009 13.56 14.27 13.42 14.08 6,471,392 +0.53(+3.94%)
Mar 17, 2009 13.10 13.54 13.09 13.54 4,867,840 +0.47(+3.62%)
Mar 16, 2009 13.52 13.59 13.06 13.07 4,494,896 -0.33(-2.44%)
Mar 13, 2009 13.30 13.49 13.11 13.40 0 +0.12(+0.87%)
Mar 12, 2009 12.69 13.36 12.64 13.28 4,089,720 +0.59(+4.61%)
Mar 11, 2009 12.72 12.92 12.59 12.70 3,686,616 +0.05(+0.42%)
Mar 10, 2009 12.11 12.66 12.07 12.64 5,333,692 +0.64(+5.35%)
Mar 09, 2009 11.79 12.10 11.79 12.00 7,333,728 +0.09(+0.76%)
Mar 06, 2009 12.10 12.22 11.52 11.91 0 -0.11(-0.87%)
Mar 05, 2009 12.10 12.46 11.89 12.02 5,891,936 -0.32(-2.59%)
Mar 04, 2009 12.15 12.53 11.90 12.34 4,847,104 -0.03(-0.20%)
Mar 02, 2009 12.73 12.93 12.33 12.36 4,367,048 -0.61(-4.72%)
Feb 27, 2009 12.81 13.23 12.67 12.97 0 +0.08(+0.66%)
Feb 26, 2009 13.50 13.59 12.80 12.89 5,413,172 -0.50(-3.72%)
Feb 25, 2009 13.19 13.66 13.08 13.39 7,664,940 +0.14(+1.09%)
Feb 24, 2009 12.81 13.29 12.57 13.24 5,361,180 +0.51(+4.01%)
Feb 23, 2009 13.34 13.47 12.68 12.73 5,203,840 -0.58(-4.37%)
Feb 20, 2009 13.01 13.49 12.99 13.31 6,051,440 +0.05(+0.41%)
Feb 19, 2009 13.26 13.52 13.14 13.26 4,170,604 +0.13(+1.01%)
Feb 18, 2009 13.30 13.35 12.95 13.13 5,834,280 -0.08(-0.62%)
Feb 17, 2009 12.96 13.41 12.81 13.21 9,392,840 -0.02(-0.13%)
Feb 13, 2009 13.50 13.63 13.16 13.23 5,944,972 -0.29(-2.13%)
Feb 12, 2009 13.40 13.58 13.10 13.52 7,716,352 +0.05(+0.35%)
Feb 11, 2009 13.70 14.14 13.08 13.47 9,198,572 -0.09(-0.68%)
Feb 10, 2009 14.22 14.27 13.51 13.56 8,263,288 -0.71(-4.96%)
Feb 09, 2009 14.58 14.61 14.08 14.27 5,610,628 -0.35(-2.39%)
Feb 06, 2009 14.27 14.99 14.27 14.62 6,825,148 +0.39(+2.72%)
Feb 05, 2009 13.90 14.33 13.84 14.23 4,803,376 +0.30(+2.14%)
Feb 04, 2009 14.01 14.27 13.71 13.93 3,840,828 -0.17(-1.21%)
Feb 03, 2009 13.56 14.20 13.56 14.10 3,972,316 +0.59(+4.37%)
Feb 02, 2009 13.82 14.00 13.46 13.51 6,444,768 -0.49(-3.52%)
Jan 30, 2009 14.34 14.38 13.79 14.01 0 -0.19(-1.32%)
Jan 29, 2009 14.39 14.68 14.11 14.19 3,950,368 -0.43(-2.92%)
Jan 28, 2009 14.37 14.90 14.23 14.62 3,228,220 +0.58(+4.17%)
Jan 27, 2009 13.97 14.12 13.69 14.04 3,326,720 +0.09(+0.65%)
Jan 26, 2009 13.89 14.25 13.58 13.95 3,714,896 +0.27(+1.96%)
Jan 23, 2009 13.46 13.96 13.31 13.68 5,919,772 -0.08(-0.58%)
Jan 22, 2009 13.45 13.96 13.15 13.76 6,483,044 +0.14(+1.01%)
Jan 21, 2009 13.06 13.64 12.65 13.62 6,883,112 +0.58(+4.45%)
Jan 20, 2009 13.91 13.91 13.00 13.04 5,970,008 -0.99(-7.07%)
Jan 16, 2009 13.86 14.12 13.55 14.03 0 +0.38(+2.76%)
Jan 15, 2009 13.50 13.85 13.26 13.65 6,791,612 +0.14(+1.05%)
Jan 14, 2009 12.22 13.58 12.22 13.51 13,351,752 +0.83(+6.52%)
Jan 13, 2009 12.80 12.87 12.49 12.69 3,867,464 +0.07(+0.52%)
Jan 12, 2009 12.85 12.88 12.50 12.62 4,625,688 -0.38(-2.92%)
Jan 09, 2009 13.66 13.66 12.95 13.00 4,551,124 -0.65(-4.78%)
Jan 08, 2009 13.75 13.75 13.29 13.65 5,602,404 -0.21(-1.51%)
Jan 07, 2009 14.12 14.12 13.68 13.86 3,912,664 -0.58(-4.02%)
Jan 06, 2009 14.25 14.49 14.04 14.44 5,044,412 +0.19(+1.35%)
Jan 05, 2009 13.98 14.25 13.90 14.25 4,226,596 +0.03(+0.23%)
Jan 02, 2009 13.88 14.26 13.54 14.22 4,527,752 +0.52(+3.83%)
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.