VF Corp (NY: VFC )

66.41 USD +0.16 (+0.25%)
Streaming Delayed Price Updated: 9:46 AM EDT, Sep 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 19.36 19.36 18.70 18.92 2,848,276 -0.39(-2.01%)
May 29, 2008 19.27 19.41 18.96 19.31 1,984,660 +0.09(+0.48%)
May 28, 2008 18.96 19.40 18.96 19.22 3,256,128 +0.35(+1.88%)
May 27, 2008 18.46 19.07 18.46 18.86 1,731,252 +0.42(+2.28%)
May 26, 2008 18.57 18.57 18.32 18.45 0 +0.00(+0.00%)
May 23, 2008 18.57 18.57 18.32 18.45 1,640,360 -0.12(-0.67%)
May 22, 2008 18.45 18.71 18.30 18.57 1,725,716 +0.05(+0.27%)
May 21, 2008 18.76 19.01 18.40 18.52 2,946,468 -0.25(-1.32%)
May 20, 2008 19.06 19.07 18.71 18.77 3,058,924 -0.40(-2.10%)
May 19, 2008 19.30 19.38 19.11 19.17 1,309,280 -0.13(-0.69%)
May 16, 2008 19.64 19.67 19.04 19.30 2,176,140 -0.39(-1.97%)
May 15, 2008 19.36 19.69 19.12 19.69 2,735,900 +0.29(+1.49%)
May 14, 2008 19.12 19.50 19.12 19.40 2,211,996 +0.36(+1.90%)
May 13, 2008 18.96 19.11 18.86 19.04 2,410,040 +0.14(+0.74%)
May 12, 2008 18.49 18.92 18.48 18.90 2,698,528 +0.52(+2.84%)
May 09, 2008 18.25 18.55 18.19 18.38 1,308,404 -0.06(-0.34%)
May 08, 2008 18.58 18.67 18.23 18.44 3,368,876 -0.20(-1.07%)
May 07, 2008 18.77 19.04 18.64 18.64 2,303,852 -0.10(-0.53%)
May 06, 2008 18.84 18.93 18.48 18.74 3,197,748 -0.25(-1.29%)
May 05, 2008 19.22 19.28 18.95 18.98 1,904,516 -0.37(-1.90%)
May 02, 2008 19.40 19.49 19.23 19.35 3,108,084 +0.18(+0.91%)
May 01, 2008 18.70 19.37 18.57 19.17 2,259,508 +0.58(+3.12%)
Apr 30, 2008 18.81 18.98 18.56 18.59 3,756,060 -0.21(-1.14%)
Apr 29, 2008 18.84 19.00 18.81 18.81 2,969,408 -0.10(-0.50%)
Apr 28, 2008 19.20 19.25 18.83 18.91 3,068,260 -0.20(-1.06%)
Apr 25, 2008 18.70 19.13 18.70 19.11 6,241,880 +0.47(+2.49%)
Apr 24, 2008 18.67 18.89 18.23 18.64 6,159,636 -0.18(-0.98%)
Apr 23, 2008 18.73 19.90 18.64 18.83 7,451,188 -0.69(-3.51%)
Apr 22, 2008 19.44 19.97 19.36 19.51 3,026,268 -0.11(-0.57%)
Apr 21, 2008 19.58 19.70 19.48 19.62 2,556,636 -0.09(-0.48%)
Apr 18, 2008 19.68 19.83 19.54 19.72 4,039,384 +0.39(+2.03%)
Apr 17, 2008 19.05 19.35 18.96 19.33 2,126,612 +0.29(+1.52%)
Apr 16, 2008 18.90 19.09 18.89 19.04 2,503,248 +0.18(+0.98%)
Apr 15, 2008 19.08 19.08 18.74 18.85 2,748,796 -0.16(-0.83%)
Apr 14, 2008 18.94 19.09 18.83 19.01 2,236,928 -0.00(-0.03%)
Apr 11, 2008 18.95 19.23 18.95 19.01 2,594,792 -0.12(-0.64%)
Apr 10, 2008 19.00 19.29 18.90 19.14 4,079,744 +0.03(+0.17%)
Apr 09, 2008 19.55 19.66 19.02 19.11 2,557,200 -0.33(-1.71%)
Apr 08, 2008 19.36 19.57 19.29 19.44 3,770,128 -0.02(-0.10%)
Apr 07, 2008 19.58 19.64 19.30 19.46 4,670,400 -0.11(-0.55%)
Apr 04, 2008 19.74 19.81 19.50 19.57 3,265,524 -0.20(-1.02%)
Apr 03, 2008 19.57 19.77 19.44 19.77 4,716,620 +0.16(+0.84%)
Apr 02, 2008 19.75 19.91 19.55 19.60 3,942,332 -0.18(-0.92%)
Apr 01, 2008 19.45 19.82 19.45 19.79 5,166,520 +0.41(+2.10%)
Mar 31, 2008 18.81 19.49 18.75 19.38 3,255,160 +0.44(+2.30%)
Mar 28, 2008 19.55 19.58 18.79 18.94 2,768,576 -0.68(-3.47%)
Mar 27, 2008 19.75 19.88 19.55 19.62 5,887,800 -0.09(-0.43%)
Mar 26, 2008 19.63 19.79 19.48 19.71 2,589,736 -0.07(-0.38%)
Mar 25, 2008 19.75 19.88 19.50 19.78 5,138,076 +0.00(+0.00%)
Mar 24, 2008 19.71 19.92 19.64 19.78 5,259,396 +0.05(+0.27%)
Mar 21, 2008 19.18 19.74 19.08 19.73 4,809,384 +0.00(+0.00%)
Mar 20, 2008 19.18 19.74 19.08 19.73 4,809,384 +0.57(+2.99%)
Mar 19, 2008 19.59 19.77 19.16 19.16 3,135,452 -0.37(-1.89%)
Mar 18, 2008 19.19 19.54 19.09 19.53 2,531,512 +0.42(+2.22%)
Mar 17, 2008 18.65 19.32 18.55 19.10 3,812,076 +0.04(+0.18%)
Mar 14, 2008 19.39 19.43 18.76 19.07 2,881,200 -0.33(-1.68%)
Mar 13, 2008 19.18 19.52 18.90 19.39 5,131,764 -0.11(-0.58%)
Mar 12, 2008 19.38 19.66 19.00 19.50 5,022,948 +0.85(+4.57%)
Mar 11, 2008 18.58 18.65 18.07 18.65 3,168,540 +0.60(+3.32%)
Mar 10, 2008 18.50 18.79 18.03 18.05 2,926,644 -0.58(-3.13%)
Mar 07, 2008 18.48 18.85 18.42 18.64 3,637,888 +0.08(+0.43%)
Mar 06, 2008 19.09 19.21 18.50 18.55 4,128,904 -0.74(-3.85%)
Mar 05, 2008 19.20 19.50 19.03 19.30 4,327,196 +0.14(+0.74%)
Mar 04, 2008 18.77 19.25 18.75 19.16 3,765,248 +0.17(+0.88%)
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.