VF Corp (NY: VFC )

67.59 USD +1.54 (+2.33%)
Streaming Delayed Price Updated: 2:46 PM EDT, Sep 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2007 23.22 23.47 23.22 23.45 2,860,632 +0.09(+0.41%)
May 30, 2007 23.14 23.38 23.09 23.35 3,027,600 +0.21(+0.93%)
May 29, 2007 23.10 23.22 23.06 23.14 2,646,400 +0.08(+0.36%)
May 25, 2007 23.02 23.15 22.96 23.05 1,401,200 -0.00(-0.01%)
May 24, 2007 23.17 23.25 22.97 23.05 3,266,596 -0.09(-0.38%)
May 23, 2007 23.12 23.32 23.03 23.14 2,275,776 +0.06(+0.27%)
May 22, 2007 22.73 23.23 22.73 23.08 2,489,600 +0.27(+1.18%)
May 21, 2007 22.64 22.87 22.59 22.81 1,931,600 +0.18(+0.78%)
May 18, 2007 22.50 22.75 22.44 22.63 3,914,000 +0.15(+0.66%)
May 17, 2007 22.17 22.50 22.17 22.49 2,326,400 +0.35(+1.57%)
May 16, 2007 22.15 22.20 22.11 22.14 2,821,200 +0.02(+0.10%)
May 15, 2007 22.10 22.35 21.98 22.11 5,196,400 +0.01(+0.03%)
May 14, 2007 22.08 22.25 22.08 22.11 3,114,320 +0.03(+0.15%)
May 11, 2007 22.07 22.12 21.92 22.08 3,526,520 +0.01(+0.05%)
May 10, 2007 22.00 22.27 21.85 22.07 4,304,800 +0.07(+0.30%)
May 09, 2007 21.74 22.02 21.73 22.00 1,974,000 +0.32(+1.49%)
May 08, 2007 21.66 21.70 21.56 21.68 1,493,600 -0.02(-0.12%)
May 07, 2007 21.61 21.77 21.59 21.70 985,600 +0.10(+0.45%)
May 04, 2007 21.64 21.71 21.54 21.61 2,245,200 -0.01(-0.06%)
May 03, 2007 21.61 21.65 21.37 21.62 2,670,400 +0.05(+0.24%)
May 02, 2007 21.50 21.65 21.46 21.57 2,175,720 +0.11(+0.52%)
May 01, 2007 21.60 21.62 21.10 21.45 4,118,400 -0.50(-2.28%)
Apr 30, 2007 21.97 22.11 21.94 21.95 2,127,176 -0.05(-0.24%)
Apr 27, 2007 21.98 22.06 21.91 22.00 2,111,200 -0.12(-0.53%)
Apr 26, 2007 22.14 22.27 22.05 22.12 1,990,800 -0.15(-0.65%)
Apr 25, 2007 22.67 22.67 22.03 22.27 3,315,084 +0.09(+0.42%)
Apr 24, 2007 21.40 22.28 21.01 22.17 6,125,600 +0.71(+3.33%)
Apr 23, 2007 21.32 21.56 21.23 21.46 1,794,000 +0.14(+0.66%)
Apr 20, 2007 21.25 21.46 21.24 21.32 3,490,400 +0.20(+0.92%)
Apr 19, 2007 21.58 21.58 21.11 21.12 2,036,036 -0.27(-1.25%)
Apr 18, 2007 21.38 21.43 21.25 21.39 1,078,800 -0.05(-0.24%)
Apr 17, 2007 21.48 21.60 21.35 21.45 1,470,800 -0.03(-0.14%)
Apr 16, 2007 21.39 21.57 21.36 21.48 1,601,068 +0.15(+0.68%)
Apr 13, 2007 21.75 21.75 21.26 21.33 1,420,872 -0.21(-0.96%)
Apr 12, 2007 21.24 21.58 20.98 21.54 2,386,400 +0.25(+1.16%)
Apr 11, 2007 21.41 21.46 21.09 21.29 2,018,456 -0.16(-0.73%)
Apr 10, 2007 21.38 21.49 21.31 21.45 1,923,600 +0.14(+0.63%)
Apr 09, 2007 21.45 21.48 21.30 21.31 2,611,600 -0.14(-0.64%)
Apr 05, 2007 21.42 21.50 21.37 21.45 1,900,000 -0.03(-0.13%)
Apr 04, 2007 21.10 21.48 21.05 21.48 3,259,600 +0.38(+1.80%)
Apr 03, 2007 20.86 21.20 20.85 21.10 2,894,400 +0.29(+1.38%)
Apr 02, 2007 20.63 20.87 20.63 20.81 1,935,516 +0.15(+0.75%)
Mar 30, 2007 20.58 20.73 20.58 20.66 1,786,400 +0.08(+0.39%)
Mar 29, 2007 20.62 20.69 20.46 20.58 2,410,000 +0.01(+0.04%)
Mar 28, 2007 20.55 20.69 20.50 20.57 2,111,600 -0.07(-0.35%)
Mar 27, 2007 20.68 20.68 20.55 20.64 1,732,800 -0.05(-0.25%)
Mar 26, 2007 20.68 20.79 20.54 20.69 1,852,000 +0.04(+0.18%)
Mar 23, 2007 20.55 20.71 20.50 20.66 2,052,800 +0.17(+0.83%)
Mar 22, 2007 20.51 20.58 20.43 20.49 2,556,100 -0.03(-0.13%)
Mar 21, 2007 20.36 20.52 20.25 20.51 2,849,600 +0.11(+0.54%)
Mar 20, 2007 20.35 20.42 20.28 20.40 3,081,200 +0.12(+0.58%)
Mar 19, 2007 20.23 20.36 20.20 20.29 3,274,400 +0.09(+0.47%)
Mar 16, 2007 20.32 20.33 20.17 20.19 2,879,200 -0.13(-0.65%)
Mar 15, 2007 20.21 20.50 20.19 20.32 4,349,600 +0.13(+0.63%)
Mar 14, 2007 20.12 20.38 20.01 20.20 3,885,200 +0.07(+0.35%)
Mar 13, 2007 20.16 20.23 20.05 20.12 3,805,600 -0.04(-0.19%)
Mar 12, 2007 20.20 20.24 20.16 20.16 3,219,600 -0.05(-0.26%)
Mar 09, 2007 20.22 20.25 20.17 20.21 2,384,800 +0.07(+0.35%)
Mar 08, 2007 20.00 20.19 19.98 20.14 2,390,800 +0.23(+1.18%)
Mar 07, 2007 20.45 20.45 19.87 19.91 3,942,800 -0.07(-0.33%)
Mar 06, 2007 19.89 20.00 19.88 19.98 3,291,600 +0.14(+0.69%)
Mar 05, 2007 20.00 20.00 19.66 19.84 4,218,800 +0.04(+0.20%)
Mar 02, 2007 19.90 19.98 19.55 19.80 2,386,800 -0.12(-0.60%)
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.