Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

VF Corp (NY: VFC )

19.11 +0.71 (+3.86%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2005 8.811 8.981 8.811 8.888 3,086,401 +0.09(+1.06%)
Oct 28, 2005 8.709 8.884 8.709 8.794 3,625,492 +0.14(+1.67%)
Oct 27, 2005 8.845 8.845 8.580 8.650 3,932,368 -0.29(-3.25%)
Oct 26, 2005 8.854 9.032 8.815 8.941 3,439,720 +0.06(+0.65%)
Oct 25, 2005 8.811 8.912 8.787 8.883 4,997,030 +0.07(+0.81%)
Oct 24, 2005 9.024 9.090 8.776 8.811 6,668,390 -0.31(-3.45%)
Oct 21, 2005 9.356 9.441 9.100 9.126 6,180,444 -0.27(-2.90%)
Oct 20, 2005 9.556 9.718 9.373 9.398 3,064,649 -0.17(-1.76%)
Oct 19, 2005 9.359 9.577 9.293 9.566 2,232,790 +0.13(+1.37%)
Oct 18, 2005 9.492 9.522 9.396 9.437 1,539,673 -0.10(-1.02%)
Oct 17, 2005 9.444 9.573 9.444 9.534 2,683,699 +0.14(+1.45%)
Oct 14, 2005 9.349 9.466 9.288 9.398 1,833,616 +0.05(+0.51%)
Oct 13, 2005 9.401 9.447 9.254 9.350 2,463,829 -0.03(-0.36%)
Oct 12, 2005 9.441 9.463 9.305 9.384 2,402,689 -0.05(-0.50%)
Oct 11, 2005 9.408 9.526 9.408 9.432 2,381,525 -0.01(-0.11%)
Oct 10, 2005 9.534 9.560 9.424 9.442 2,179,293 -0.11(-1.14%)
Oct 07, 2005 9.543 9.606 9.498 9.551 2,334,495 +0.08(+0.88%)
Oct 06, 2005 9.424 9.536 9.390 9.468 3,116,383 +0.07(+0.72%)
Oct 05, 2005 9.583 9.595 9.400 9.400 3,215,148 -0.22(-2.26%)
Oct 04, 2005 9.762 9.815 9.618 9.618 2,756,009 -0.14(-1.48%)
Oct 03, 2005 9.871 9.925 9.742 9.762 6,484,969 -0.10(-1.00%)
Sep 30, 2005 9.786 9.907 9.781 9.861 2,088,758 +0.07(+0.69%)
Sep 29, 2005 9.747 9.817 9.641 9.793 1,333,325 +0.02(+0.21%)
Sep 28, 2005 9.881 9.925 9.694 9.772 2,031,145 -0.11(-1.10%)
Sep 27, 2005 9.896 9.939 9.765 9.881 2,172,238 -0.01(-0.10%)
Sep 26, 2005 9.866 10.03 9.832 9.891 2,233,378 +0.06(+0.61%)
Sep 23, 2005 9.832 9.886 9.653 9.832 2,400,338 +0.12(+1.21%)
Sep 22, 2005 9.546 9.730 9.444 9.714 4,651,941 +0.13(+1.31%)
Sep 21, 2005 10.02 10.02 9.568 9.589 5,556,109 -0.43(-4.28%)
Sep 20, 2005 10.15 10.24 9.999 10.02 3,389,162 -0.13(-1.31%)
Sep 19, 2005 10.34 10.34 10.09 10.15 2,858,889 -0.15(-1.45%)
Sep 16, 2005 10.23 10.36 10.12 10.30 5,935,884 +0.10(+1.02%)
Sep 15, 2005 10.21 10.25 10.15 10.20 1,506,163 +0.00(+0.02%)
Sep 14, 2005 10.31 10.34 10.19 10.19 2,469,708 -0.14(-1.32%)
Sep 13, 2005 10.36 10.38 10.28 10.33 1,950,017 -0.02(-0.15%)
Sep 12, 2005 10.17 10.37 10.14 10.35 1,955,308 +0.14(+1.35%)
Sep 09, 2005 10.19 10.21 10.11 10.21 2,227,499 +0.01(+0.10%)
Sep 08, 2005 10.16 10.21 10.06 10.20 2,186,347 +0.00(+0.02%)
Sep 07, 2005 10.02 10.20 10.01 10.20 2,423,265 +0.09(+0.88%)
Sep 06, 2005 9.946 10.11 9.946 10.11 1,620,213 +0.15(+1.54%)
Sep 02, 2005 10.00 10.02 9.917 9.954 1,764,833 -0.05(-0.46%)
Sep 01, 2005 10.08 10.11 9.890 10.00 2,905,920 -0.09(-0.88%)
Aug 31, 2005 9.951 10.09 9.893 10.09 3,070,528 +0.15(+1.47%)
Aug 30, 2005 10.10 10.10 9.857 9.942 2,122,856 -0.16(-1.55%)
Aug 29, 2005 10.07 10.14 10.02 10.10 1,412,689 +0.03(+0.27%)
Aug 26, 2005 10.07 10.17 10.07 10.07 3,043,485 -0.09(-0.87%)
Aug 25, 2005 9.934 10.20 9.925 10.16 3,662,529 +0.23(+2.36%)
Aug 24, 2005 9.992 10.05 9.917 9.925 2,263,360 -0.07(-0.66%)
Aug 23, 2005 10.01 10.08 9.936 9.992 1,660,189 -0.00(-0.02%)
Aug 22, 2005 9.980 10.05 9.898 9.993 1,886,525 -0.03(-0.29%)
Aug 19, 2005 10.10 10.12 10.02 10.02 2,299,809 -0.12(-1.22%)
Aug 18, 2005 10.15 10.20 10.04 10.15 2,842,428 -0.02(-0.23%)
Aug 17, 2005 10.02 10.22 9.874 10.17 5,951,757 +0.44(+4.51%)
Aug 16, 2005 9.931 9.931 9.699 9.731 2,801,864 -0.20(-2.00%)
Aug 15, 2005 9.917 9.949 9.866 9.931 1,672,535 +0.00(+0.02%)
Aug 12, 2005 9.976 9.985 9.830 9.929 2,312,155 -0.11(-1.07%)
Aug 11, 2005 10.02 10.06 9.956 10.04 2,122,268 +0.03(+0.26%)
Aug 10, 2005 10.04 10.09 9.980 10.01 1,756,603 +0.02(+0.17%)
Aug 09, 2005 10.11 10.20 9.963 9.993 2,543,194 +0.02(+0.17%)
Aug 08, 2005 9.893 9.985 9.890 9.976 1,807,749 +0.02(+0.24%)
Aug 05, 2005 9.956 10.01 9.924 9.953 1,546,727 -0.02(-0.20%)
Aug 04, 2005 10.04 10.05 9.902 9.973 2,233,378 -0.10(-1.01%)
Aug 03, 2005 10.17 10.19 10.08 10.08 2,579,643 -0.12(-1.15%)
Aug 02, 2005 9.949 10.20 9.895 10.19 3,261,591 +0.24(+2.45%)
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.