VF Corp (NY: VFC )

72.59 USD +1.76 (+2.48%)
Streaming Delayed Price Updated: 12:34 PM EDT, Oct 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 62.79 63.42 62.65 63.02 1,376,704 +0.34(+0.54%)
May 29, 2014 62.94 62.94 62.48 62.68 753,728 +0.00(+0.00%)
May 28, 2014 63.00 63.05 62.28 62.68 1,344,520 -0.21(-0.33%)
May 27, 2014 63.09 63.48 62.78 62.89 953,946 +0.17(+0.27%)
May 23, 2014 62.53 62.72 62.72 62.72 911,700 +0.23(+0.37%)
May 22, 2014 62.19 62.56 61.90 62.49 709,017 +0.37(+0.59%)
May 21, 2014 62.10 62.41 61.81 62.12 980,511 +0.12(+0.19%)
May 20, 2014 62.79 62.91 61.81 62.00 1,962,700 -1.09(-1.73%)
May 19, 2014 62.68 63.36 62.68 63.09 1,031,603 +0.32(+0.51%)
May 16, 2014 62.29 62.79 61.99 62.77 1,330,996 +0.41(+0.66%)
May 15, 2014 62.87 62.87 61.80 62.36 1,158,782 -0.72(-1.14%)
May 14, 2014 63.71 63.76 62.96 63.08 1,356,910 -0.46(-0.72%)
May 13, 2014 63.36 63.99 63.36 63.54 1,776,244 +0.73(+1.16%)
May 12, 2014 62.04 63.04 61.76 62.81 1,607,592 +1.05(+1.70%)
May 09, 2014 61.44 61.88 60.56 61.76 1,800,620 +0.00(+0.00%)
May 08, 2014 60.98 62.14 60.70 61.76 2,056,705 +0.81(+1.33%)
May 07, 2014 61.32 61.38 60.18 60.95 1,205,109 -0.18(-0.29%)
May 06, 2014 61.25 61.56 60.86 61.13 1,390,470 -0.19(-0.31%)
May 05, 2014 60.96 61.50 60.48 61.32 1,110,651 +0.16(+0.26%)
May 02, 2014 61.37 61.94 61.03 61.16 1,420,441 -0.02(-0.03%)
May 01, 2014 61.10 61.53 60.57 61.18 1,441,983 +0.09(+0.15%)
Apr 30, 2014 61.19 61.33 60.69 61.09 2,181,689 -0.21(-0.34%)
Apr 29, 2014 60.91 61.52 60.81 61.30 1,525,920 +0.48(+0.79%)
Apr 28, 2014 61.92 62.25 59.68 60.82 2,973,151 -0.62(-1.01%)
Apr 25, 2014 60.50 62.22 60.46 61.44 2,993,268 +1.33(+2.21%)
Apr 24, 2014 60.57 60.60 59.57 60.11 1,948,266 -0.40(-0.66%)
Apr 23, 2014 60.13 60.75 60.07 60.51 1,392,622 +0.52(+0.87%)
Apr 22, 2014 60.22 60.49 59.68 59.99 2,344,451 -0.08(-0.13%)
Apr 21, 2014 60.06 60.65 59.75 60.07 1,295,210 +0.22(+0.37%)
Apr 17, 2014 60.11 59.85 59.85 59.85 1,105,300 -0.28(-0.47%)
Apr 16, 2014 59.63 60.14 59.52 60.13 1,784,351 +0.96(+1.62%)
Apr 15, 2014 58.50 59.24 58.18 59.17 1,763,757 +0.80(+1.37%)
Apr 14, 2014 58.04 58.57 57.89 58.37 1,869,184 +0.67(+1.16%)
Apr 11, 2014 58.00 58.52 57.57 57.70 2,488,021 -0.73(-1.25%)
Apr 10, 2014 59.11 59.91 58.30 58.43 2,496,793 -0.59(-1.00%)
Apr 09, 2014 59.29 59.39 58.20 59.02 4,493,814 -0.79(-1.32%)
Apr 08, 2014 59.28 60.18 59.03 59.81 1,768,456 +0.31(+0.52%)
Apr 07, 2014 60.30 60.52 59.26 59.50 1,930,090 -0.86(-1.42%)
Apr 04, 2014 61.96 62.01 60.15 60.36 3,086,985 -1.24(-2.01%)
Apr 03, 2014 62.66 62.88 61.39 61.60 2,257,101 -1.03(-1.64%)
Apr 02, 2014 62.25 62.97 62.12 62.63 1,515,004 +0.45(+0.72%)
Apr 01, 2014 62.07 62.83 61.94 62.18 1,589,589 +0.30(+0.48%)
Mar 31, 2014 61.95 62.21 61.70 61.88 1,728,902 +0.51(+0.83%)
Mar 28, 2014 61.05 61.70 60.76 61.37 1,196,346 +0.51(+0.84%)
Mar 27, 2014 60.70 61.18 60.40 60.86 1,406,181 +0.23(+0.38%)
Mar 26, 2014 60.92 61.59 60.60 60.63 1,456,177 -0.35(-0.57%)
Mar 25, 2014 62.17 62.25 60.83 60.98 1,962,660 -0.92(-1.49%)
Mar 24, 2014 62.43 62.85 61.59 61.90 1,383,627 -0.40(-0.64%)
Mar 21, 2014 62.80 63.21 62.22 62.30 3,172,648 +0.02(+0.03%)
Mar 20, 2014 61.49 62.48 61.21 62.28 2,016,247 +0.59(+0.96%)
Mar 19, 2014 62.22 62.44 61.19 61.69 2,152,707 -0.45(-0.72%)
Mar 18, 2014 62.35 63.04 62.12 62.14 2,741,556 -0.19(-0.30%)
Mar 17, 2014 61.17 62.49 61.17 62.33 2,007,277 +1.61(+2.65%)
Mar 14, 2014 60.79 61.71 60.66 60.72 2,642,825 -0.39(-0.64%)
Mar 13, 2014 61.46 61.97 60.89 61.11 3,129,415 -0.22(-0.36%)
Mar 12, 2014 61.06 61.39 60.83 61.33 1,854,266 -0.12(-0.20%)
Mar 11, 2014 61.79 61.95 61.25 61.45 2,240,554 -0.34(-0.55%)
Mar 10, 2014 61.31 61.91 61.30 61.79 2,832,997 +0.41(+0.67%)
Mar 07, 2014 60.32 61.99 60.23 61.38 3,807,013 +1.37(+2.28%)
Mar 06, 2014 59.76 60.16 59.48 60.01 1,572,011 +0.15(+0.25%)
Mar 05, 2014 59.86 60.17 59.54 59.86 1,723,803 +0.10(+0.17%)
Mar 04, 2014 59.15 59.98 59.15 59.76 1,776,894 +1.20(+2.05%)
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.