VF Corp (NY: VFC )

70.68 USD -0.06 (-0.08%)
Streaming Delayed Price Updated: 12:35 PM EDT, Oct 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.