VF Corp (NY: VFC )

68.82 USD +0.86 (+1.27%)
Streaming Delayed Price Updated: 12:55 PM EDT, Sep 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2008 17.91 18.10 17.62 17.80 2,895,980 -0.23(-1.29%)
Jun 27, 2008 18.38 18.48 17.93 18.03 6,271,368 -0.34(-1.86%)
Jun 26, 2008 18.03 18.48 17.92 18.37 7,216,068 +0.15(+0.82%)
Jun 25, 2008 17.89 18.48 17.83 18.22 3,027,484 +0.39(+2.17%)
Jun 24, 2008 17.77 18.11 17.52 17.83 3,135,268 +0.03(+0.17%)
Jun 23, 2008 17.90 18.00 17.55 17.80 6,219,984 +0.37(+2.11%)
Jun 20, 2008 17.88 17.95 17.36 17.43 4,812,104 -0.62(-3.45%)
Jun 19, 2008 17.94 18.15 17.75 18.06 4,663,872 +0.03(+0.17%)
Jun 18, 2008 18.38 18.38 18.02 18.03 1,945,924 -0.32(-1.72%)
Jun 17, 2008 18.33 18.55 18.30 18.34 2,398,376 +0.02(+0.08%)
Jun 16, 2008 18.20 18.39 18.07 18.33 2,298,016 +0.13(+0.73%)
Jun 13, 2008 17.66 18.22 17.58 18.20 2,433,304 +0.67(+3.82%)
Jun 12, 2008 17.51 17.90 17.44 17.52 2,168,956 +0.03(+0.17%)
Jun 11, 2008 17.83 17.93 17.38 17.50 2,619,300 -0.49(-2.71%)
Jun 10, 2008 18.00 18.13 17.62 17.98 2,652,844 +0.09(+0.53%)
Jun 09, 2008 18.33 18.37 17.82 17.89 2,274,044 -0.31(-1.69%)
Jun 06, 2008 18.42 18.52 18.18 18.20 3,329,472 -0.54(-2.90%)
Jun 05, 2008 18.45 18.78 18.40 18.74 2,407,776 +0.29(+1.56%)
Jun 04, 2008 18.35 18.65 18.29 18.45 2,924,860 -0.09(-0.51%)
Jun 03, 2008 18.63 18.84 18.38 18.55 2,343,720 -0.09(-0.47%)
Jun 02, 2008 18.83 18.89 18.41 18.63 1,864,316 -0.29(-1.55%)
May 30, 2008 19.36 19.36 18.70 18.92 2,848,276 -0.39(-2.01%)
May 29, 2008 19.27 19.41 18.96 19.31 1,984,660 +0.09(+0.48%)
May 28, 2008 18.96 19.40 18.96 19.22 3,256,128 +0.35(+1.88%)
May 27, 2008 18.46 19.07 18.46 18.86 1,731,252 +0.42(+2.28%)
May 26, 2008 18.57 18.57 18.32 18.45 0 +0.00(+0.00%)
May 23, 2008 18.57 18.57 18.32 18.45 1,640,360 -0.12(-0.67%)
May 22, 2008 18.45 18.71 18.30 18.57 1,725,716 +0.05(+0.27%)
May 21, 2008 18.76 19.01 18.40 18.52 2,946,468 -0.25(-1.32%)
May 20, 2008 19.06 19.07 18.71 18.77 3,058,924 -0.40(-2.10%)
May 19, 2008 19.30 19.38 19.11 19.17 1,309,280 -0.13(-0.69%)
May 16, 2008 19.64 19.67 19.04 19.30 2,176,140 -0.39(-1.97%)
May 15, 2008 19.36 19.69 19.12 19.69 2,735,900 +0.29(+1.49%)
May 14, 2008 19.12 19.50 19.12 19.40 2,211,996 +0.36(+1.90%)
May 13, 2008 18.96 19.11 18.86 19.04 2,410,040 +0.14(+0.74%)
May 12, 2008 18.49 18.92 18.48 18.90 2,698,528 +0.52(+2.84%)
May 09, 2008 18.25 18.55 18.19 18.38 1,308,404 -0.06(-0.34%)
May 08, 2008 18.58 18.67 18.23 18.44 3,368,876 -0.20(-1.07%)
May 07, 2008 18.77 19.04 18.64 18.64 2,303,852 -0.10(-0.53%)
May 06, 2008 18.84 18.93 18.48 18.74 3,197,748 -0.25(-1.29%)
May 05, 2008 19.22 19.28 18.95 18.98 1,904,516 -0.37(-1.90%)
May 02, 2008 19.40 19.49 19.23 19.35 3,108,084 +0.18(+0.91%)
May 01, 2008 18.70 19.37 18.57 19.17 2,259,508 +0.58(+3.12%)
Apr 30, 2008 18.81 18.98 18.56 18.59 3,756,060 -0.21(-1.14%)
Apr 29, 2008 18.84 19.00 18.81 18.81 2,969,408 -0.10(-0.50%)
Apr 28, 2008 19.20 19.25 18.83 18.91 3,068,260 -0.20(-1.06%)
Apr 25, 2008 18.70 19.13 18.70 19.11 6,241,880 +0.47(+2.49%)
Apr 24, 2008 18.67 18.89 18.23 18.64 6,159,636 -0.18(-0.98%)
Apr 23, 2008 18.73 19.90 18.64 18.83 7,451,188 -0.69(-3.51%)
Apr 22, 2008 19.44 19.97 19.36 19.51 3,026,268 -0.11(-0.57%)
Apr 21, 2008 19.58 19.70 19.48 19.62 2,556,636 -0.09(-0.48%)
Apr 18, 2008 19.68 19.83 19.54 19.72 4,039,384 +0.39(+2.03%)
Apr 17, 2008 19.05 19.35 18.96 19.33 2,126,612 +0.29(+1.52%)
Apr 16, 2008 18.90 19.09 18.89 19.04 2,503,248 +0.18(+0.98%)
Apr 15, 2008 19.08 19.08 18.74 18.85 2,748,796 -0.16(-0.83%)
Apr 14, 2008 18.94 19.09 18.83 19.01 2,236,928 -0.00(-0.03%)
Apr 11, 2008 18.95 19.23 18.95 19.01 2,594,792 -0.12(-0.64%)
Apr 10, 2008 19.00 19.29 18.90 19.14 4,079,744 +0.03(+0.17%)
Apr 09, 2008 19.55 19.66 19.02 19.11 2,557,200 -0.33(-1.71%)
Apr 08, 2008 19.36 19.57 19.29 19.44 3,770,128 -0.02(-0.10%)
Apr 07, 2008 19.58 19.64 19.30 19.46 4,670,400 -0.11(-0.55%)
Apr 04, 2008 19.74 19.81 19.50 19.57 3,265,524 -0.20(-1.02%)
Apr 03, 2008 19.57 19.77 19.44 19.77 4,716,620 +0.16(+0.84%)
Apr 02, 2008 19.75 19.91 19.55 19.60 3,942,332 -0.18(-0.92%)
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.