VF Corp (NY: VFC )

81.58 USD -0.55 (-0.66%)
Streaming Delayed Price Updated: 10:13 AM EDT, Jun 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2008 13.50 13.76 13.38 13.69 3,543,548 +0.23(+1.71%)
Dec 30, 2008 13.45 13.56 13.08 13.46 4,635,356 +0.15(+1.11%)
Dec 29, 2008 13.63 13.69 13.15 13.31 3,014,524 -0.30(-2.19%)
Dec 26, 2008 13.36 13.65 13.36 13.61 1,937,600 +0.35(+2.60%)
Dec 24, 2008 13.05 13.35 13.05 13.27 1,614,364 +0.10(+0.72%)
Dec 23, 2008 13.52 13.73 13.03 13.17 3,717,384 -0.23(-1.73%)
Dec 22, 2008 14.00 14.04 13.11 13.40 5,168,644 -0.50(-3.60%)
Dec 19, 2008 14.17 14.45 13.76 13.90 5,364,732 -0.18(-1.28%)
Dec 18, 2008 14.28 14.40 13.82 14.09 4,005,076 +0.01(+0.04%)
Dec 17, 2008 13.64 14.39 13.54 14.08 4,133,436 +0.23(+1.66%)
Dec 16, 2008 13.09 13.87 12.78 13.85 3,867,560 +1.10(+8.63%)
Dec 15, 2008 13.45 13.45 12.53 12.75 5,606,308 -0.52(-3.88%)
Dec 12, 2008 12.56 13.34 12.56 13.27 5,349,340 +0.31(+2.39%)
Dec 11, 2008 13.50 13.50 12.78 12.96 4,715,600 -0.65(-4.78%)
Dec 10, 2008 13.63 13.73 13.27 13.61 3,431,608 +0.14(+1.04%)
Dec 09, 2008 13.92 14.19 13.37 13.46 2,635,332 -0.60(-4.28%)
Dec 08, 2008 13.92 14.34 13.71 14.07 5,412,064 +0.38(+2.80%)
Dec 05, 2008 12.97 13.74 12.46 13.69 4,262,400 +0.37(+2.80%)
Dec 04, 2008 12.94 13.75 12.88 13.31 5,859,240 +0.21(+1.62%)
Dec 03, 2008 12.43 13.15 11.97 13.10 4,023,404 +0.81(+6.63%)
Dec 02, 2008 12.02 12.40 11.76 12.29 4,418,996 +0.45(+3.78%)
Dec 01, 2008 12.86 12.86 11.84 11.84 4,866,636 -1.23(-9.45%)
Nov 28, 2008 12.75 13.07 12.50 13.07 2,034,256 +0.24(+1.89%)
Nov 26, 2008 11.95 13.03 11.80 12.83 4,816,796 +0.70(+5.75%)
Nov 25, 2008 11.78 12.25 11.54 12.13 7,399,916 +0.59(+5.13%)
Nov 24, 2008 10.86 11.79 10.57 11.54 4,519,588 +0.84(+7.85%)
Nov 21, 2008 10.15 10.72 9.822 10.70 5,272,036 +0.71(+7.11%)
Nov 20, 2008 9.973 10.78 9.555 9.990 9,210,680 +0.02(+0.20%)
Nov 19, 2008 11.03 11.29 9.863 9.970 6,962,824 -1.12(-10.08%)
Nov 18, 2008 11.26 11.37 10.67 11.09 5,895,600 -0.29(-2.55%)
Nov 17, 2008 11.76 11.84 11.38 11.38 2,785,624 -0.42(-3.58%)
Nov 14, 2008 12.32 12.43 11.66 11.80 0 -0.70(-5.58%)
Nov 13, 2008 11.93 12.50 11.07 12.50 6,079,096 +0.76(+6.47%)
Nov 12, 2008 12.11 12.15 11.67 11.74 4,227,412 -0.53(-4.34%)
Nov 11, 2008 12.56 12.68 12.06 12.27 3,906,092 -0.46(-3.63%)
Nov 10, 2008 13.18 13.19 12.44 12.73 3,598,400 -0.18(-1.37%)
Nov 07, 2008 12.94 13.26 12.58 12.91 3,569,488 +0.04(+0.33%)
Nov 06, 2008 13.48 13.64 12.79 12.87 2,807,268 -0.79(-5.77%)
Nov 05, 2008 14.14 14.37 13.62 13.65 2,804,696 -0.62(-4.38%)
Nov 04, 2008 13.65 14.28 13.50 14.28 3,167,912 +0.59(+4.35%)
Nov 03, 2008 13.95 14.04 13.54 13.69 3,067,008 -0.09(-0.65%)
Oct 31, 2008 13.70 14.00 13.44 13.78 6,347,688 +0.04(+0.31%)
Oct 30, 2008 14.11 14.58 13.49 13.73 4,771,540 -0.02(-0.11%)
Oct 29, 2008 12.96 14.49 12.85 13.75 8,743,028 +0.61(+4.66%)
Oct 28, 2008 11.45 13.13 11.45 13.13 8,147,704 +1.67(+14.57%)
Oct 27, 2008 11.64 11.98 11.32 11.46 4,149,724 -0.14(-1.21%)
Oct 24, 2008 11.82 12.08 11.06 11.61 7,606,064 -0.87(-6.97%)
Oct 23, 2008 12.46 12.90 12.07 12.47 8,259,252 +0.05(+0.42%)
Oct 22, 2008 13.29 13.39 12.16 12.42 6,058,452 -1.12(-8.29%)
Oct 21, 2008 13.66 14.00 13.51 13.54 4,069,660 -0.13(-0.93%)
Oct 20, 2008 14.02 14.10 13.47 13.67 5,129,376 -0.21(-1.55%)
Oct 17, 2008 13.87 14.45 13.30 13.89 9,932,140 -0.74(-5.04%)
Oct 16, 2008 13.81 14.71 12.93 14.62 8,759,736 +0.94(+6.87%)
Oct 15, 2008 14.27 14.54 13.62 13.69 7,016,432 -1.09(-7.39%)
Oct 14, 2008 16.10 16.15 14.30 14.78 6,967,436 -0.85(-5.44%)
Oct 13, 2008 16.46 16.46 15.16 15.63 6,124,432 -0.10(-0.62%)
Oct 10, 2008 13.41 16.33 13.41 15.72 11,813,380 +1.29(+8.90%)
Oct 09, 2008 15.75 15.97 14.34 14.44 6,792,552 -1.39(-8.77%)
Oct 08, 2008 16.07 16.64 15.74 15.83 7,566,996 -0.56(-3.40%)
Oct 07, 2008 17.39 17.57 16.39 16.39 6,130,888 -0.86(-5.01%)
Oct 06, 2008 17.78 17.95 16.37 17.25 6,011,140 -0.85(-4.71%)
Oct 03, 2008 18.62 18.72 18.01 18.10 0 -0.21(-1.13%)
Oct 02, 2008 18.91 19.12 18.09 18.31 5,013,228 -0.77(-4.01%)
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.