VF Corp (NY: VFC )

67.81 USD +1.76 (+2.66%)
Streaming Delayed Price Updated: 1:40 PM EDT, Sep 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 79.96 80.09 79.16 79.72 1,689,490 +0.12(+0.15%)
May 27, 2021 80.04 80.26 79.32 79.60 2,549,484 +0.38(+0.48%)
May 26, 2021 78.38 79.63 77.63 79.22 2,748,921 +1.05(+1.34%)
May 25, 2021 77.01 78.70 76.85 78.17 3,483,260 +1.56(+2.04%)
May 24, 2021 78.04 78.17 76.41 76.61 6,818,612 -0.63(-0.82%)
May 21, 2021 80.26 81.33 77.14 77.24 11,165,446 -7.58(-8.94%)
May 20, 2021 84.58 85.36 82.35 84.82 3,672,053 +0.12(+0.14%)
May 19, 2021 85.89 85.91 84.01 84.70 2,639,609 -1.80(-2.08%)
May 18, 2021 87.27 87.36 86.19 86.50 2,319,373 -0.15(-0.17%)
May 17, 2021 85.83 86.82 85.03 86.65 2,051,199 +1.21(+1.42%)
May 14, 2021 84.46 85.71 84.29 85.44 3,528,019 +1.41(+1.68%)
May 13, 2021 83.94 85.31 83.07 84.03 1,643,692 +0.39(+0.47%)
May 12, 2021 84.61 85.97 83.40 83.64 2,421,578 -1.66(-1.95%)
May 11, 2021 86.29 86.81 84.96 85.30 3,245,736 -1.64(-1.89%)
May 10, 2021 90.00 90.35 86.86 86.94 2,924,456 -2.94(-3.27%)
May 07, 2021 88.97 90.48 88.82 89.88 1,645,895 +0.61(+0.68%)
May 06, 2021 89.51 89.51 88.49 89.27 1,907,616 +0.75(+0.85%)
May 05, 2021 89.58 90.58 88.35 88.52 2,321,132 -1.53(-1.70%)
May 04, 2021 89.45 90.09 88.25 90.05 2,532,394 +0.22(+0.24%)
May 03, 2021 88.39 90.26 88.11 89.83 2,071,442 +2.17(+2.48%)
Apr 30, 2021 88.82 88.93 87.28 87.66 4,352,000 -1.13(-1.27%)
Apr 29, 2021 90.15 90.79 88.71 88.79 2,020,710 -0.53(-0.59%)
Apr 28, 2021 89.13 90.14 88.68 89.32 1,807,033 +0.18(+0.20%)
Apr 27, 2021 88.05 89.40 87.87 89.14 2,090,770 +1.34(+1.53%)
Apr 26, 2021 88.40 89.50 87.30 87.80 2,883,894 -0.58(-0.66%)
Apr 23, 2021 87.06 88.69 86.53 88.38 2,613,000 +1.99(+2.30%)
Apr 22, 2021 87.09 87.18 85.97 86.39 2,852,051 -0.61(-0.70%)
Apr 21, 2021 84.57 87.22 84.38 87.00 2,815,298 +2.45(+2.90%)
Apr 20, 2021 83.52 84.76 82.64 84.55 2,722,415 +0.57(+0.68%)
Apr 19, 2021 84.75 84.75 83.42 83.98 1,968,387 -0.76(-0.90%)
Apr 16, 2021 84.71 85.25 84.29 84.74 1,855,400 +0.73(+0.87%)
Apr 15, 2021 84.74 84.74 83.61 84.01 1,917,799 +0.03(+0.04%)
Apr 14, 2021 83.92 84.71 83.46 83.98 1,794,693 +0.14(+0.17%)
Apr 13, 2021 84.80 84.82 82.85 83.84 1,835,779 -1.56(-1.83%)
Apr 12, 2021 84.11 85.54 84.02 85.40 2,150,917 +0.46(+0.54%)
Apr 09, 2021 83.59 84.95 83.50 84.94 2,820,000 +1.83(+2.20%)
Apr 08, 2021 83.74 83.94 82.95 83.11 2,540,834 -0.87(-1.04%)
Apr 07, 2021 83.77 84.66 83.57 83.98 1,496,032 +0.30(+0.36%)
Apr 06, 2021 82.98 84.35 82.93 83.68 2,497,365 +0.57(+0.69%)
Apr 05, 2021 80.55 83.34 79.78 83.11 3,460,659 +3.62(+4.55%)
Apr 01, 2021 80.33 80.64 78.88 79.49 2,082,600 -0.43(-0.54%)
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%)
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.