VF Corp (NY: VFC )

67.61 USD +1.56 (+2.36%)
Streaming Delayed Price Updated: 12:46 PM EDT, Sep 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2011 20.39 20.71 20.26 20.68 3,512,336 +0.32(+1.56%)
Jan 28, 2011 20.65 20.69 20.31 20.36 5,060,608 -0.30(-1.44%)
Jan 27, 2011 20.76 20.76 20.49 20.66 3,835,568 -0.01(-0.05%)
Jan 26, 2011 20.45 20.77 20.29 20.67 6,483,888 +0.34(+1.65%)
Jan 25, 2011 20.55 20.57 20.10 20.33 8,347,748 -0.30(-1.45%)
Jan 24, 2011 20.48 20.73 20.45 20.64 3,862,204 +0.12(+0.58%)
Jan 21, 2011 20.96 20.96 20.48 20.51 5,185,324 -0.39(-1.84%)
Jan 20, 2011 20.73 20.99 20.66 20.90 5,118,704 +0.14(+0.65%)
Jan 19, 2011 20.75 20.76 20.45 20.76 5,200,052 +0.07(+0.34%)
Jan 18, 2011 21.00 21.03 20.57 20.70 3,758,540 -0.29(-1.39%)
Jan 14, 2011 20.59 20.99 20.50 20.99 4,480,560 +0.40(+1.94%)
Jan 13, 2011 20.75 20.82 20.50 20.59 5,262,696 -0.17(-0.82%)
Jan 12, 2011 20.85 20.88 20.68 20.76 2,533,420 +0.07(+0.33%)
Jan 11, 2011 20.80 20.80 20.51 20.69 4,317,164 +0.02(+0.07%)
Jan 10, 2011 20.50 20.81 20.44 20.67 4,721,516 +0.15(+0.72%)
Jan 07, 2011 20.71 20.84 20.35 20.53 10,685,056 -0.37(-1.78%)
Jan 06, 2011 21.27 21.32 20.76 20.90 6,875,268 -0.39(-1.81%)
Jan 05, 2011 21.28 21.40 21.09 21.29 4,242,388 +0.02(+0.09%)
Jan 04, 2011 21.64 21.70 21.17 21.26 5,487,652 -0.40(-1.83%)
Jan 03, 2011 21.66 21.69 21.44 21.66 5,486,640 +0.12(+0.55%)
Dec 31, 2010 21.72 21.76 21.50 21.55 1,751,540 -0.17(-0.78%)
Dec 30, 2010 21.71 21.79 21.67 21.71 1,442,620 -0.07(-0.30%)
Dec 29, 2010 21.76 21.90 21.73 21.78 1,852,172 +0.07(+0.31%)
Dec 28, 2010 21.74 21.77 21.58 21.71 2,324,432 +0.06(+0.29%)
Dec 27, 2010 21.70 21.75 21.52 21.65 4,478,396 -0.07(-0.33%)
Dec 23, 2010 21.74 21.86 21.61 21.72 3,933,644 +0.01(+0.05%)
Dec 22, 2010 22.16 22.16 21.57 21.71 10,919,060 -0.49(-2.18%)
Dec 21, 2010 22.36 22.43 22.18 22.20 4,526,688 -0.13(-0.59%)
Dec 20, 2010 22.37 22.38 22.08 22.33 2,897,240 +0.03(+0.12%)
Dec 17, 2010 22.08 22.38 22.05 22.30 4,840,528 +0.26(+1.19%)
Dec 16, 2010 22.00 22.09 21.86 22.04 3,040,300 +0.14(+0.64%)
Dec 15, 2010 21.84 22.12 21.80 21.90 3,984,080 +0.00(+0.00%)
Dec 14, 2010 21.78 22.01 21.74 21.90 3,496,408 +0.04(+0.16%)
Dec 13, 2010 21.64 22.00 21.61 21.86 4,722,424 +0.35(+1.65%)
Dec 10, 2010 21.36 21.54 21.32 21.51 3,278,108 +0.11(+0.53%)
Dec 09, 2010 21.48 21.48 21.32 21.40 2,663,352 +0.05(+0.25%)
Dec 08, 2010 21.30 21.34 21.07 21.34 2,825,112 -0.07(-0.30%)
Dec 07, 2010 21.55 21.73 21.40 21.41 5,174,820 +0.03(+0.14%)
Dec 06, 2010 21.20 21.45 21.07 21.38 3,105,128 +0.14(+0.66%)
Dec 03, 2010 21.27 21.34 20.94 21.24 3,794,848 -0.11(-0.50%)
Dec 02, 2010 21.11 21.46 21.00 21.35 5,214,016 +0.35(+1.67%)
Dec 01, 2010 21.03 21.20 20.97 21.00 5,708,680 +0.28(+1.34%)
Nov 30, 2010 20.75 20.92 20.62 20.72 5,342,624 -0.11(-0.54%)
Nov 29, 2010 20.99 21.28 20.46 20.83 4,361,624 -0.12(-0.58%)
Nov 26, 2010 20.97 21.06 20.89 20.95 924,036 -0.16(-0.75%)
Nov 24, 2010 20.99 21.11 21.11 21.11 2,339,028 +0.38(+1.81%)
Nov 23, 2010 20.66 20.81 20.52 20.74 3,085,244 -0.11(-0.54%)
Nov 22, 2010 20.57 20.91 20.49 20.85 3,058,904 +0.21(+1.03%)
Nov 19, 2010 20.43 20.64 20.20 20.64 3,063,692 +0.26(+1.28%)
Nov 18, 2010 20.44 20.55 20.36 20.38 2,715,112 +0.20(+1.00%)
Nov 17, 2010 19.75 20.24 19.75 20.17 3,338,228 +0.48(+2.46%)
Nov 16, 2010 19.82 20.04 19.55 19.69 3,985,568 -0.25(-1.25%)
Nov 15, 2010 19.95 20.27 19.88 19.94 3,709,788 +0.10(+0.50%)
Nov 12, 2010 20.12 20.25 19.80 19.84 3,618,344 -0.38(-1.86%)
Nov 11, 2010 19.99 20.26 19.94 20.21 5,020,048 +0.11(+0.53%)
Nov 10, 2010 20.50 20.52 19.97 20.11 8,799,756 -0.65(-3.13%)
Nov 09, 2010 21.13 21.13 20.68 20.76 3,526,964 -0.38(-1.79%)
Nov 08, 2010 21.19 21.19 20.94 21.14 2,993,732 -0.11(-0.51%)
Nov 05, 2010 20.92 21.38 20.92 21.24 2,767,120 +0.36(+1.72%)
Nov 04, 2010 21.05 21.09 20.82 20.88 4,295,860 +0.11(+0.51%)
Nov 03, 2010 20.91 20.91 20.48 20.78 3,394,428 -0.05(-0.26%)
Nov 02, 2010 21.00 21.13 20.83 20.83 2,443,672 +0.02(+0.07%)
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.