VF Corp (NY: VFC )

73.83 USD -0.15 (-0.20%)
Streaming Delayed Price Updated: 10:25 AM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2007 20.00 20.10 19.89 19.96 3,466,400 +0.09(+0.44%)
Aug 30, 2007 20.11 20.02 19.75 19.88 1,903,200 -0.23(-1.14%)
Aug 29, 2007 19.70 20.11 19.67 20.11 3,187,600 +0.49(+2.49%)
Aug 28, 2007 20.18 20.21 19.61 19.62 2,246,400 -0.73(-3.59%)
Aug 27, 2007 20.60 20.60 20.33 20.35 2,161,600 -0.31(-1.50%)
Aug 24, 2007 20.62 20.68 20.48 20.66 1,460,400 +0.00(+0.01%)
Aug 23, 2007 20.47 20.72 20.47 20.66 2,057,200 +0.18(+0.89%)
Aug 22, 2007 20.75 20.81 20.34 20.47 1,733,600 -0.09(-0.44%)
Aug 21, 2007 20.70 20.85 20.49 20.56 2,159,200 -0.14(-0.66%)
Aug 20, 2007 20.71 20.84 20.41 20.70 1,860,800 -0.00(-0.01%)
Aug 17, 2007 21.67 21.67 20.20 20.70 3,063,600 +0.55(+2.72%)
Aug 16, 2007 20.38 20.38 19.62 20.16 4,599,200 -0.23(-1.12%)
Aug 15, 2007 21.10 21.12 20.37 20.38 5,020,708 -0.88(-4.14%)
Aug 14, 2007 21.92 22.09 21.24 21.26 2,752,800 -0.71(-3.23%)
Aug 13, 2007 22.33 22.58 21.96 21.97 1,869,600 -0.35(-1.58%)
Aug 10, 2007 22.42 22.77 21.77 22.33 4,015,200 -0.51(-2.24%)
Aug 09, 2007 23.26 23.26 22.30 22.84 5,271,200 -0.42(-1.81%)
Aug 08, 2007 23.23 23.43 22.95 23.26 6,781,200 -0.00(-0.01%)
Aug 07, 2007 22.23 23.30 22.11 23.26 4,532,400 +1.04(+4.66%)
Aug 06, 2007 22.09 22.33 21.49 22.23 2,641,416 +0.51(+2.36%)
Aug 03, 2007 21.90 22.01 21.71 21.71 2,904,800 -0.14(-0.62%)
Aug 02, 2007 21.67 21.85 21.58 21.85 2,511,600 +0.26(+1.19%)
Aug 01, 2007 21.45 21.65 21.14 21.59 2,348,000 +0.14(+0.66%)
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%)
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.