Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

VF Corp (NY: VFC )

18.65 -0.46 (-2.41%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2005 9.768 9.889 9.763 9.843 2,092,557 +0.07(+0.69%)
Sep 29, 2005 9.729 9.799 9.624 9.775 1,335,750 +0.02(+0.21%)
Sep 28, 2005 9.863 9.907 9.676 9.755 2,034,840 -0.11(-1.10%)
Sep 27, 2005 9.879 9.921 9.748 9.863 2,176,189 -0.01(-0.10%)
Sep 26, 2005 9.848 10.01 9.814 9.873 2,237,440 +0.06(+0.61%)
Sep 23, 2005 9.814 9.868 9.636 9.814 2,404,703 +0.12(+1.21%)
Sep 22, 2005 9.529 9.712 9.427 9.697 4,660,402 +0.13(+1.31%)
Sep 21, 2005 9.997 9.997 9.551 9.571 5,566,215 -0.43(-4.28%)
Sep 20, 2005 10.14 10.22 9.980 9.999 3,395,326 -0.13(-1.31%)
Sep 19, 2005 10.32 10.32 10.07 10.13 2,864,088 -0.15(-1.45%)
Sep 16, 2005 10.21 10.34 10.10 10.28 5,946,680 +0.10(+1.02%)
Sep 15, 2005 10.19 10.24 10.13 10.18 1,508,903 +0.00(+0.02%)
Sep 14, 2005 10.29 10.32 10.17 10.18 2,474,200 -0.14(-1.32%)
Sep 13, 2005 10.34 10.36 10.26 10.31 1,953,564 -0.02(-0.15%)
Sep 12, 2005 10.16 10.35 10.12 10.33 1,958,864 +0.14(+1.35%)
Sep 09, 2005 10.17 10.19 10.10 10.19 2,231,551 +0.01(+0.10%)
Sep 08, 2005 10.14 10.19 10.04 10.18 2,190,324 +0.00(+0.02%)
Sep 07, 2005 10.00 10.18 9.992 10.18 2,427,673 +0.09(+0.87%)
Sep 06, 2005 9.928 10.09 9.928 10.09 1,623,160 +0.15(+1.54%)
Sep 02, 2005 9.984 10.00 9.899 9.936 1,768,043 -0.05(-0.46%)
Sep 01, 2005 10.06 10.09 9.872 9.982 2,911,205 -0.09(-0.88%)
Aug 31, 2005 9.933 10.07 9.875 10.07 3,076,112 +0.15(+1.47%)
Aug 30, 2005 10.08 10.08 9.839 9.924 2,126,717 -0.16(-1.55%)
Aug 29, 2005 10.05 10.12 10.00 10.08 1,415,259 +0.03(+0.27%)
Aug 26, 2005 10.05 10.15 10.05 10.05 3,049,020 -0.09(-0.87%)
Aug 25, 2005 9.916 10.18 9.907 10.14 3,669,190 +0.23(+2.37%)
Aug 24, 2005 9.974 10.03 9.899 9.907 2,267,477 -0.07(-0.66%)
Aug 23, 2005 9.989 10.06 9.918 9.974 1,663,209 -0.00(-0.02%)
Aug 22, 2005 9.962 10.03 9.880 9.975 1,889,957 -0.03(-0.29%)
Aug 19, 2005 10.09 10.11 10.00 10.00 2,303,992 -0.12(-1.22%)
Aug 18, 2005 10.14 10.18 10.02 10.13 2,847,598 -0.02(-0.23%)
Aug 17, 2005 10.00 10.20 9.856 10.15 5,962,582 +0.44(+4.51%)
Aug 16, 2005 9.912 9.912 9.682 9.714 2,806,960 -0.20(-2.00%)
Aug 15, 2005 9.899 9.931 9.848 9.912 1,675,577 +0.00(+0.02%)
Aug 12, 2005 9.958 9.967 9.812 9.911 2,316,360 -0.11(-1.07%)
Aug 11, 2005 9.999 10.04 9.938 10.02 2,126,128 +0.03(+0.25%)
Aug 10, 2005 10.02 10.07 9.962 9.992 1,759,798 +0.02(+0.17%)
Aug 09, 2005 10.10 10.18 9.945 9.975 2,547,820 +0.02(+0.17%)
Aug 08, 2005 9.875 9.967 9.872 9.958 1,811,037 +0.02(+0.24%)
Aug 05, 2005 9.938 9.987 9.906 9.935 1,549,541 -0.02(-0.20%)
Aug 04, 2005 10.03 10.03 9.884 9.955 2,237,440 -0.10(-1.01%)
Aug 03, 2005 10.15 10.17 10.06 10.06 2,584,335 -0.12(-1.15%)
Aug 02, 2005 9.931 10.18 9.877 10.17 3,267,523 +0.24(+2.44%)
Aug 01, 2005 10.01 10.05 9.882 9.931 2,481,268 -0.09(-0.93%)
Jul 29, 2005 10.04 10.10 10.00 10.02 2,326,372 -0.01(-0.08%)
Jul 28, 2005 10.15 10.16 9.974 10.03 3,137,364 -0.07(-0.67%)
Jul 27, 2005 10.14 10.15 10.06 10.10 2,723,917 -0.10(-0.98%)
Jul 26, 2005 10.32 10.32 10.17 10.20 1,642,006 -0.11(-1.04%)
Jul 25, 2005 10.45 10.45 10.26 10.31 1,590,178 -0.08(-0.82%)
Jul 22, 2005 10.40 10.43 10.31 10.39 1,495,946 +0.01(+0.05%)
Jul 21, 2005 10.46 10.46 10.25 10.39 2,047,797 -0.06(-0.55%)
Jul 20, 2005 10.39 10.46 10.33 10.45 2,278,667 +0.06(+0.57%)
Jul 19, 2005 10.23 10.41 10.21 10.39 3,712,773 +0.15(+1.49%)
Jul 18, 2005 10.19 10.25 10.16 10.23 1,445,884 +0.05(+0.45%)
Jul 15, 2005 10.19 10.21 10.15 10.19 4,334,710 +0.00(+0.00%)
Jul 14, 2005 10.19 10.26 10.15 10.19 2,866,444 -0.01(-0.07%)
Jul 13, 2005 10.04 10.21 10.02 10.19 4,328,820 +0.17(+1.71%)
Jul 12, 2005 9.824 10.06 9.806 10.02 4,140,943 +0.19(+1.93%)
Jul 11, 2005 9.797 9.867 9.785 9.833 1,614,915 +0.09(+0.92%)
Jul 08, 2005 9.721 9.772 9.671 9.743 1,281,566 +0.02(+0.24%)
Jul 07, 2005 9.602 9.724 9.553 9.719 1,799,258 +0.02(+0.18%)
Jul 06, 2005 9.879 9.879 9.659 9.702 2,699,770 -0.19(-1.96%)
Jul 05, 2005 9.724 9.940 9.724 9.895 1,541,884 +0.15(+1.59%)
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.