VF Corp (NY: VFC )

73.11 USD -0.62 (-0.84%)
Streaming Delayed Price Updated: 10:36 AM EST, Nov 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2007 21.81 21.99 21.43 21.45 2,931,368 -0.36(-1.67%)
Jul 30, 2007 21.74 21.88 21.32 21.81 3,419,248 +0.25(+1.17%)
Jul 27, 2007 21.73 21.85 21.51 21.56 4,018,300 -0.10(-0.45%)
Jul 26, 2007 21.96 22.00 21.39 21.66 4,070,204 -0.47(-2.14%)
Jul 25, 2007 22.21 22.27 21.84 22.13 3,774,548 -0.04(-0.18%)
Jul 24, 2007 22.40 22.46 22.13 22.17 2,930,848 -0.32(-1.41%)
Jul 23, 2007 22.41 22.72 22.41 22.49 2,324,800 -0.15(-0.66%)
Jul 20, 2007 22.89 23.00 22.59 22.64 3,228,800 -0.27(-1.20%)
Jul 19, 2007 23.50 23.50 22.69 22.91 4,091,600 -0.76(-3.21%)
Jul 18, 2007 23.84 24.05 23.59 23.67 2,739,200 -0.24(-1.00%)
Jul 17, 2007 23.67 24.04 23.67 23.91 1,757,600 +0.26(+1.11%)
Jul 16, 2007 23.61 23.71 23.58 23.65 1,680,000 +0.02(+0.10%)
Jul 13, 2007 23.64 23.77 23.54 23.63 2,739,540 -0.09(-0.37%)
Jul 12, 2007 23.48 23.79 23.30 23.71 2,274,400 +0.42(+1.80%)
Jul 11, 2007 23.09 23.37 23.00 23.30 2,068,400 +0.24(+1.05%)
Jul 10, 2007 23.25 23.29 22.98 23.05 3,196,800 -0.41(-1.75%)
Jul 09, 2007 23.45 23.49 23.24 23.46 1,358,000 +0.05(+0.20%)
Jul 06, 2007 23.25 23.45 23.23 23.42 1,088,800 +0.16(+0.69%)
Jul 05, 2007 23.19 23.27 23.03 23.25 1,713,600 +0.08(+0.35%)
Jul 03, 2007 23.10 23.20 23.05 23.17 816,400 +0.10(+0.46%)
Jul 02, 2007 22.95 23.08 22.90 23.07 1,574,000 +0.18(+0.76%)
Jun 29, 2007 22.98 23.17 22.78 22.89 2,007,600 -0.08(-0.34%)
Jun 28, 2007 23.13 23.27 22.92 22.97 2,251,824 -0.15(-0.64%)
Jun 27, 2007 22.68 23.18 22.68 23.12 1,719,200 +0.32(+1.41%)
Jun 26, 2007 22.92 23.05 22.72 22.80 2,010,800 -0.06(-0.28%)
Jun 25, 2007 23.08 23.25 22.83 22.86 2,203,600 -0.10(-0.44%)
Jun 22, 2007 22.96 23.09 22.83 22.96 2,506,000 -0.13(-0.55%)
Jun 21, 2007 23.18 23.21 23.02 23.09 1,875,612 -0.09(-0.38%)
Jun 20, 2007 23.48 23.62 23.18 23.18 3,064,800 -0.29(-1.24%)
Jun 19, 2007 23.34 23.49 23.21 23.47 1,600,400 +0.09(+0.40%)
Jun 18, 2007 23.35 23.45 23.17 23.38 3,020,400 -0.02(-0.10%)
Jun 15, 2007 23.35 23.50 23.28 23.40 1,502,800 +0.11(+0.46%)
Jun 14, 2007 23.25 23.36 23.18 23.29 1,637,200 +0.11(+0.49%)
Jun 13, 2007 22.99 23.18 22.87 23.18 1,836,800 +0.42(+1.83%)
Jun 12, 2007 22.95 23.04 22.76 22.76 2,277,600 -0.32(-1.38%)
Jun 11, 2007 23.10 23.14 22.90 23.08 1,802,000 -0.04(-0.16%)
Jun 08, 2007 22.94 23.14 22.80 23.11 1,909,376 +0.17(+0.75%)
Jun 07, 2007 23.58 23.58 22.93 22.94 2,623,200 -0.30(-1.30%)
Jun 06, 2007 23.55 23.55 23.24 23.25 3,403,040 -0.35(-1.50%)
Jun 05, 2007 23.52 23.71 23.49 23.60 2,700,400 -0.11(-0.46%)
Jun 04, 2007 23.50 23.77 23.44 23.71 1,882,000 +0.18(+0.75%)
Jun 01, 2007 23.45 23.61 23.39 23.53 3,078,400 +0.09(+0.37%)
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%)
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.