VF Corp (NY: VFC )

81.53 USD -0.60 (-0.73%)
Streaming Delayed Price Updated: 11:07 AM EDT, Jun 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 11, 2021 79.23 82.25 78.75 82.13 3,350,969 +3.58(+4.56%)
Jun 10, 2021 78.88 79.28 78.34 78.55 3,224,101 +0.09(+0.11%)
Jun 09, 2021 79.38 79.64 78.36 78.46 1,733,138 -1.31(-1.64%)
Jun 08, 2021 79.07 80.14 78.56 79.77 1,637,365 +0.50(+0.63%)
Jun 07, 2021 79.63 80.16 78.77 79.27 1,500,895 +0.24(+0.30%)
Jun 04, 2021 79.25 79.61 77.87 79.03 1,575,038 -0.25(-0.32%)
Jun 03, 2021 78.97 79.39 78.07 79.28 1,781,309 +0.08(+0.10%)
Jun 02, 2021 79.85 80.01 78.89 79.20 2,186,563 -0.66(-0.83%)
Jun 01, 2021 80.23 80.64 79.38 79.86 1,853,243 +0.14(+0.18%)
May 28, 2021 79.96 80.09 79.16 79.72 1,689,490 +0.12(+0.15%)
May 27, 2021 80.04 80.26 79.32 79.60 2,549,484 +0.38(+0.48%)
May 26, 2021 78.38 79.63 77.63 79.22 2,748,921 +1.05(+1.34%)
May 25, 2021 77.01 78.70 76.85 78.17 3,483,260 +1.56(+2.04%)
May 24, 2021 78.04 78.17 76.41 76.61 6,818,612 -0.63(-0.82%)
May 21, 2021 80.26 81.33 77.14 77.24 11,165,446 -7.58(-8.94%)
May 20, 2021 84.58 85.36 82.35 84.82 3,672,053 +0.12(+0.14%)
May 19, 2021 85.89 85.91 84.01 84.70 2,639,609 -1.80(-2.08%)
May 18, 2021 87.27 87.36 86.19 86.50 2,319,373 -0.15(-0.17%)
May 17, 2021 85.83 86.82 85.03 86.65 2,051,199 +1.21(+1.42%)
May 14, 2021 84.46 85.71 84.29 85.44 3,528,019 +1.41(+1.68%)
May 13, 2021 83.94 85.31 83.07 84.03 1,643,692 +0.39(+0.47%)
May 12, 2021 84.61 85.97 83.40 83.64 2,421,578 -1.66(-1.95%)
May 11, 2021 86.29 86.81 84.96 85.30 3,245,736 -1.64(-1.89%)
May 10, 2021 90.00 90.35 86.86 86.94 2,924,456 -2.94(-3.27%)
May 07, 2021 88.97 90.48 88.82 89.88 1,645,895 +0.61(+0.68%)
May 06, 2021 89.51 89.51 88.49 89.27 1,907,616 +0.75(+0.85%)
May 05, 2021 89.58 90.58 88.35 88.52 2,321,132 -1.53(-1.70%)
May 04, 2021 89.45 90.09 88.25 90.05 2,532,394 +0.22(+0.24%)
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.