VF Corp (NY: VFC )

81.47 USD -0.36 (-0.45%)
Streaming Delayed Price Updated: 10:57 AM EDT, Aug 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 92.22 92.42 91.28 92.07 2,537,631 +0.47(+0.51%)
Jul 30, 2018 91.99 91.99 91.18 91.60 1,910,131 -0.37(-0.40%)
Jul 27, 2018 93.44 93.90 91.84 91.97 2,450,500 -1.83(-1.95%)
Jul 26, 2018 94.47 92.32 93.80 2,443,773 +1.40(+1.52%)
Jul 25, 2018 91.17 92.47 90.45 92.40 2,624,361 +0.92(+1.01%)
Jul 24, 2018 92.50 92.84 91.40 91.48 2,100,192 -0.79(-0.86%)
Jul 23, 2018 93.36 93.50 91.93 92.27 2,859,382 -0.67(-0.72%)
Jul 20, 2018 92.00 93.51 91.01 92.94 4,380,674 +3.70(+4.15%)
Jul 19, 2018 88.32 89.60 88.13 89.24 3,163,011 +1.02(+1.16%)
Jul 18, 2018 88.56 88.96 87.76 88.22 2,091,123 -0.29(-0.33%)
Jul 17, 2018 88.35 89.23 88.00 88.51 2,268,956 -0.29(-0.33%)
Jul 16, 2018 86.70 88.99 86.42 88.80 4,311,662 +3.96(+4.67%)
Jul 13, 2018 84.87 86.00 84.48 84.84 1,654,675 +1.14(+1.36%)
Jul 12, 2018 84.00 84.36 83.13 83.70 1,718,660 +0.38(+0.46%)
Jul 11, 2018 82.67 83.81 81.85 83.32 1,630,317 +0.22(+0.26%)
Jul 10, 2018 82.33 83.28 82.06 83.10 1,931,994 +0.75(+0.91%)
Jul 09, 2018 82.11 82.74 81.89 82.35 1,554,511 +0.84(+1.03%)
Jul 06, 2018 81.21 81.86 80.88 81.51 1,127,325 +0.23(+0.28%)
Jul 05, 2018 81.93 81.96 80.65 81.28 1,298,939 -0.21(-0.26%)
Jul 03, 2018 81.49 81.49 81.49 0 +0.26(+0.32%)
Jul 02, 2018 80.79 81.54 80.46 81.23 1,366,048 -0.29(-0.36%)
Jun 29, 2018 82.57 83.08 81.52 81.52 1,781,090 -0.07(-0.09%)
Jun 28, 2018 81.49 82.11 80.91 81.59 1,300,324 +0.41(+0.51%)
Jun 27, 2018 81.94 82.81 81.17 81.18 1,435,697 -0.83(-1.01%)
Jun 26, 2018 81.51 83.38 81.51 82.01 2,158,018 +0.80(+0.99%)
Jun 25, 2018 81.73 81.73 80.79 81.21 2,396,475 -0.37(-0.45%)
Jun 22, 2018 83.09 83.18 81.52 81.58 1,804,496 -1.36(-1.64%)
Jun 21, 2018 83.12 83.38 82.67 82.94 1,527,627 -0.25(-0.30%)
Jun 20, 2018 84.07 84.07 82.90 83.19 1,653,288 -0.26(-0.31%)
Jun 19, 2018 83.72 84.04 82.50 83.45 2,029,536 -0.96(-1.14%)
Jun 18, 2018 83.75 85.15 83.39 84.41 1,569,786 +0.03(+0.04%)
Jun 15, 2018 84.45 84.03 84.38 2,793,266 +0.35(+0.42%)
Jun 14, 2018 83.89 84.50 83.68 84.03 1,552,001 +0.37(+0.44%)
Jun 13, 2018 84.17 84.53 83.57 83.66 1,845,120 -0.81(-0.96%)
Jun 12, 2018 83.47 84.49 83.22 84.47 1,919,731 +1.16(+1.39%)
Jun 11, 2018 83.82 84.11 83.10 83.31 1,855,364 -0.36(-0.43%)
Jun 08, 2018 83.54 84.03 83.30 83.67 2,020,710 +0.17(+0.20%)
Jun 07, 2018 84.08 84.56 83.44 83.50 2,155,449 -0.63(-0.75%)
Jun 06, 2018 84.50 84.13 2,483,299 +0.87(+1.04%)
Jun 05, 2018 83.01 83.53 82.13 83.26 2,522,811 +0.30(+0.36%)
Jun 04, 2018 82.00 83.00 81.55 82.96 2,697,391 +1.63(+2.00%)
Jun 01, 2018 81.57 81.89 80.72 81.33 2,099,593 +0.17(+0.21%)
May 31, 2018 81.88 82.04 81.10 81.16 4,186,699 -0.59(-0.72%)
May 30, 2018 81.46 81.89 81.27 81.75 1,708,610 +0.43(+0.53%)
May 29, 2018 81.21 82.01 81.05 81.32 1,780,217 -0.40(-0.49%)
May 25, 2018 81.72 81.72 81.72 0 -0.49(-0.60%)
May 24, 2018 81.26 82.52 81.02 82.21 3,433,366 +0.93(+1.14%)
May 23, 2018 80.36 81.54 80.36 81.28 1,609,987 +0.85(+1.06%)
May 22, 2018 81.22 81.35 80.36 80.43 1,614,909 -0.49(-0.61%)
May 21, 2018 80.60 81.38 80.23 80.92 2,229,632 +0.85(+1.06%)
May 18, 2018 79.35 80.18 79.35 80.07 1,873,804 +0.11(+0.14%)
May 17, 2018 79.13 80.32 79.13 79.96 1,876,588 +0.38(+0.48%)
May 16, 2018 78.88 79.75 78.64 79.58 1,905,913 +1.00(+1.27%)
May 15, 2018 77.16 78.80 76.94 78.58 1,972,649 +1.00(+1.29%)
May 14, 2018 78.12 78.12 77.28 77.58 1,451,672 -0.36(-0.46%)
May 11, 2018 77.95 78.29 77.55 77.94 1,466,065 -0.03(-0.04%)
May 10, 2018 78.48 78.48 77.06 77.97 1,755,300 -0.16(-0.20%)
May 09, 2018 77.31 78.32 76.98 78.13 2,224,387 +0.85(+1.10%)
May 08, 2018 76.72 78.01 76.40 77.28 1,992,733 +0.81(+1.06%)
May 07, 2018 76.26 77.06 75.69 76.47 2,429,414 +0.20(+0.26%)
May 04, 2018 78.01 78.39 73.91 76.27 4,676,612 -2.19(-2.79%)
May 03, 2018 79.52 79.52 78.16 78.46 3,732,443 -1.21(-1.52%)
May 02, 2018 80.04 80.53 79.23 79.67 2,270,485 -0.78(-0.97%)
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.