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 (%)
May 31, 2005 9.617 9.649 9.549 9.581 2,248,041 -0.00(-0.02%)
May 27, 2005 9.597 9.639 9.575 9.583 1,716,215 -0.01(-0.14%)
May 26, 2005 9.644 9.695 9.547 9.597 1,595,479 -0.01(-0.11%)
May 25, 2005 9.700 9.734 9.576 9.607 2,047,797 -0.08(-0.79%)
May 24, 2005 9.461 9.729 9.461 9.683 3,430,663 +0.22(+2.37%)
May 23, 2005 9.474 9.500 9.432 9.459 3,001,315 +0.02(+0.25%)
May 20, 2005 9.478 9.485 9.323 9.435 3,268,701 -0.10(-1.07%)
May 19, 2005 9.593 9.593 9.495 9.537 3,359,989 -0.06(-0.62%)
May 18, 2005 9.573 9.622 9.530 9.597 3,438,909 +0.11(+1.15%)
May 17, 2005 9.476 9.546 9.400 9.488 3,339,964 -0.03(-0.32%)
May 16, 2005 9.359 9.522 9.359 9.519 1,292,167 +0.16(+1.71%)
May 13, 2005 9.427 9.483 9.271 9.359 1,680,878 -0.10(-1.08%)
May 12, 2005 9.553 9.627 9.435 9.461 2,804,604 -0.07(-0.78%)
May 11, 2005 9.427 9.561 9.427 9.536 2,571,378 +0.11(+1.15%)
May 10, 2005 9.495 9.522 9.379 9.427 2,110,815 -0.08(-0.89%)
May 09, 2005 9.530 9.556 9.490 9.512 3,527,841 +0.01(+0.07%)
May 06, 2005 9.598 9.665 9.456 9.505 3,272,234 -0.11(-1.11%)
May 05, 2005 9.563 9.712 9.563 9.612 4,057,901 +0.04(+0.39%)
May 04, 2005 9.687 9.695 9.520 9.575 5,035,566 -0.10(-0.98%)
May 03, 2005 9.688 9.724 9.615 9.670 2,832,874 -0.02(-0.18%)
May 02, 2005 9.668 9.763 9.641 9.687 2,292,213 +0.08(+0.81%)
Apr 29, 2005 9.860 9.873 9.507 9.609 6,909,032 -0.23(-2.38%)
Apr 28, 2005 9.831 10.07 9.772 9.843 4,941,922 +0.01(+0.14%)
Apr 27, 2005 9.955 9.957 9.705 9.829 3,037,241 -0.17(-1.68%)
Apr 26, 2005 9.777 10.18 9.777 9.997 3,031,941 +0.22(+2.24%)
Apr 25, 2005 9.678 9.838 9.678 9.778 2,570,200 +0.13(+1.37%)
Apr 22, 2005 9.741 9.743 9.556 9.646 1,616,681 -0.11(-1.15%)
Apr 21, 2005 9.615 9.760 9.602 9.758 1,854,619 +0.19(+2.02%)
Apr 20, 2005 9.722 9.743 9.542 9.564 1,731,528 -0.17(-1.80%)
Apr 19, 2005 9.668 9.856 9.668 9.739 2,123,183 +0.05(+0.56%)
Apr 18, 2005 9.712 9.746 9.563 9.685 1,754,497 +0.10(+1.05%)
Apr 15, 2005 9.912 9.912 9.583 9.585 2,093,146 -0.30(-3.07%)
Apr 14, 2005 9.958 10.02 9.875 9.889 4,747,567 -0.03(-0.31%)
Apr 13, 2005 9.831 9.950 9.831 9.919 3,588,503 +0.09(+0.93%)
Apr 12, 2005 9.831 9.860 9.717 9.828 1,422,326 -0.03(-0.28%)
Apr 11, 2005 9.851 9.858 9.789 9.855 1,407,013 +0.00(+0.02%)
Apr 08, 2005 9.882 9.940 9.829 9.853 1,711,503 -0.03(-0.29%)
Apr 07, 2005 9.967 9.967 9.822 9.882 2,388,213 -0.07(-0.72%)
Apr 06, 2005 10.03 10.04 9.936 9.953 1,383,455 -0.07(-0.73%)
Apr 05, 2005 9.890 10.05 9.890 10.03 2,020,116 +0.14(+1.39%)
Apr 04, 2005 9.882 9.914 9.799 9.889 3,751,644 +0.01(+0.07%)
Apr 01, 2005 10.05 10.13 9.814 9.882 2,664,433 -0.16(-1.59%)
Mar 31, 2005 9.901 10.07 9.846 10.04 2,672,089 +0.14(+1.41%)
Mar 30, 2005 9.806 9.902 9.792 9.902 2,443,574 +0.09(+0.90%)
Mar 29, 2005 9.909 9.992 9.751 9.814 3,459,522 -0.01(-0.10%)
Mar 28, 2005 9.780 9.867 9.773 9.824 2,801,659 +0.07(+0.71%)
Mar 24, 2005 9.653 9.758 9.653 9.755 3,718,073 +0.08(+0.81%)
Mar 23, 2005 9.763 9.763 9.627 9.676 2,984,235 -0.07(-0.70%)
Mar 22, 2005 9.822 9.912 9.722 9.744 2,730,396 -0.11(-1.14%)
Mar 21, 2005 9.916 9.938 9.836 9.856 2,358,176 -0.10(-1.02%)
Mar 18, 2005 9.963 10.02 9.834 9.958 6,476,739 -0.01(-0.09%)
Mar 17, 2005 9.984 10.01 9.882 9.967 2,245,686 +0.01(+0.14%)
Mar 16, 2005 10.04 10.06 9.921 9.953 2,114,938 -0.10(-0.95%)
Mar 15, 2005 10.06 10.10 10.02 10.05 2,053,686 +0.02(+0.24%)
Mar 14, 2005 9.975 10.07 9.963 10.02 2,401,759 +0.02(+0.24%)
Mar 11, 2005 10.07 10.14 9.958 10.00 2,619,083 -0.03(-0.25%)
Mar 10, 2005 10.03 10.13 10.00 10.03 2,273,955 -0.03(-0.32%)
Mar 09, 2005 10.05 10.10 9.992 10.06 3,215,695 -0.04(-0.40%)
Mar 08, 2005 10.21 10.21 10.08 10.10 3,009,560 -0.09(-0.85%)
Mar 07, 2005 10.24 10.24 10.15 10.19 2,632,629 -0.04(-0.35%)
Mar 04, 2005 10.25 10.29 10.17 10.22 3,305,805 +0.00(+0.03%)
Mar 03, 2005 10.25 10.26 10.22 10.22 2,937,119 -0.02(-0.20%)
Mar 02, 2005 10.27 10.28 10.19 10.24 3,743,398 -0.03(-0.26%)
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.