VF Corp (NY: VFC )

71.05 USD +0.31 (+0.43%)
Streaming Delayed Price Updated: 11:41 AM EDT, Oct 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2005 14.21 14.37 14.14 14.16 2,296,400 +0.05(+0.35%)
Nov 29, 2005 14.03 14.29 14.02 14.11 2,519,200 +0.11(+0.75%)
Nov 28, 2005 14.05 14.05 13.91 14.01 1,706,400 +0.01(+0.05%)
Nov 25, 2005 14.00 14.02 13.84 14.00 424,400 +0.05(+0.38%)
Nov 23, 2005 13.87 13.99 13.87 13.95 1,017,200 +0.05(+0.40%)
Nov 22, 2005 13.79 13.89 13.73 13.89 1,515,600 +0.00(+0.00%)
Nov 21, 2005 13.92 13.94 13.79 13.89 1,924,800 -0.03(-0.18%)
Nov 18, 2005 13.90 13.93 13.79 13.92 1,332,400 +0.13(+0.96%)
Nov 17, 2005 13.69 13.84 13.64 13.79 2,202,400 +0.13(+0.97%)
Nov 16, 2005 13.48 13.65 13.46 13.65 1,913,200 +0.19(+1.39%)
Nov 15, 2005 13.60 13.56 13.29 13.46 1,741,600 -0.14(-1.05%)
Nov 14, 2005 13.59 13.68 13.54 13.61 1,311,200 -0.02(-0.13%)
Nov 11, 2005 13.68 13.70 13.56 13.62 864,000 +0.03(+0.24%)
Nov 10, 2005 13.38 13.66 13.33 13.59 1,194,800 +0.17(+1.27%)
Nov 09, 2005 13.45 13.50 13.35 13.42 1,290,400 -0.03(-0.20%)
Nov 08, 2005 13.35 13.45 13.29 13.45 1,511,200 -0.01(-0.09%)
Nov 07, 2005 13.39 13.49 13.38 13.46 1,568,800 +0.07(+0.54%)
Nov 04, 2005 13.29 13.41 13.28 13.39 1,481,200 +0.03(+0.24%)
Nov 03, 2005 13.30 13.54 13.30 13.36 2,011,600 +0.11(+0.85%)
Nov 02, 2005 13.10 13.29 13.10 13.24 1,646,400 +0.14(+1.11%)
Nov 01, 2005 13.01 13.16 12.96 13.10 2,929,200 +0.04(+0.29%)
Oct 31, 2005 12.95 13.20 12.95 13.06 2,100,000 +0.14(+1.06%)
Oct 28, 2005 12.80 13.06 12.80 12.93 2,466,800 +0.21(+1.67%)
Oct 27, 2005 13.00 13.00 12.61 12.71 2,675,600 -0.43(-3.25%)
Oct 26, 2005 13.01 13.28 12.96 13.14 2,340,400 +0.09(+0.65%)
Oct 25, 2005 12.95 13.10 12.91 13.05 3,400,000 +0.11(+0.81%)
Oct 24, 2005 13.26 13.36 12.90 12.95 4,537,200 -0.46(-3.45%)
Oct 21, 2005 13.75 13.88 13.38 13.41 4,205,200 -0.40(-2.90%)
Oct 20, 2005 14.04 14.28 13.78 13.81 2,085,200 -0.25(-1.76%)
Oct 19, 2005 13.76 14.07 13.66 14.06 1,519,200 +0.19(+1.37%)
Oct 18, 2005 13.95 13.99 13.81 13.87 1,047,600 -0.14(-1.02%)
Oct 17, 2005 13.88 14.07 13.88 14.01 1,826,000 +0.20(+1.45%)
Oct 14, 2005 13.74 13.91 13.65 13.81 1,247,600 +0.07(+0.51%)
Oct 13, 2005 13.82 13.88 13.60 13.74 1,676,400 -0.05(-0.36%)
Oct 12, 2005 13.88 13.91 13.68 13.79 1,634,800 -0.07(-0.50%)
Oct 11, 2005 13.83 14.00 13.83 13.86 1,620,400 -0.01(-0.11%)
Oct 10, 2005 14.01 14.05 13.85 13.88 1,482,800 -0.16(-1.14%)
Oct 07, 2005 14.03 14.12 13.96 14.04 1,588,400 +0.12(+0.88%)
Oct 06, 2005 13.85 14.02 13.80 13.91 2,120,400 +0.10(+0.72%)
Oct 05, 2005 14.09 14.10 13.81 13.81 2,187,600 -0.32(-2.26%)
Oct 04, 2005 14.35 14.43 14.13 14.13 1,875,200 -0.21(-1.48%)
Oct 03, 2005 14.51 14.59 14.32 14.35 4,412,400 -0.14(-1.00%)
Sep 30, 2005 14.38 14.56 14.38 14.49 1,421,200 +0.10(+0.69%)
Sep 29, 2005 14.32 14.43 14.17 14.39 907,200 +0.03(+0.21%)
Sep 28, 2005 14.52 14.59 14.25 14.36 1,382,000 -0.16(-1.10%)
Sep 27, 2005 14.54 14.61 14.35 14.52 1,478,000 -0.01(-0.10%)
Sep 26, 2005 14.50 14.74 14.45 14.54 1,519,600 +0.09(+0.61%)
Sep 23, 2005 14.45 14.53 14.19 14.45 1,633,200 +0.17(+1.21%)
Sep 22, 2005 14.03 14.30 13.88 14.28 3,165,200 +0.19(+1.31%)
Sep 21, 2005 14.72 14.72 14.06 14.09 3,780,400 -0.63(-4.28%)
Sep 20, 2005 14.93 15.05 14.70 14.72 2,306,000 -0.20(-1.31%)
Sep 19, 2005 15.19 15.19 14.82 14.92 1,945,200 -0.22(-1.45%)
Sep 16, 2005 15.04 15.23 14.88 15.14 4,038,800 +0.15(+1.02%)
Sep 15, 2005 15.00 15.07 14.91 14.98 1,024,800 +0.00(+0.02%)
Sep 14, 2005 15.16 15.19 14.97 14.98 1,680,400 -0.20(-1.32%)
Sep 13, 2005 15.22 15.25 15.11 15.18 1,326,800 -0.02(-0.15%)
Sep 12, 2005 14.95 15.24 14.91 15.21 1,330,400 +0.20(+1.35%)
Sep 09, 2005 14.97 15.01 14.87 15.00 1,515,600 +0.01(+0.10%)
Sep 08, 2005 14.94 15.00 14.78 14.99 1,487,600 +0.00(+0.02%)
Sep 07, 2005 14.72 14.99 14.71 14.98 1,648,800 +0.13(+0.88%)
Sep 06, 2005 14.62 14.86 14.62 14.86 1,102,400 +0.22(+1.54%)
Sep 02, 2005 14.70 14.73 14.57 14.63 1,200,800 -0.07(-0.46%)
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.