VF Corp (NY: VFC )

68.64 USD +0.68 (+0.99%)
Streaming Delayed Price Updated: 11:19 AM EDT, Sep 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2007 21.97 22.11 21.94 21.95 2,127,176 -0.05(-0.24%)
Apr 27, 2007 21.98 22.06 21.91 22.00 2,111,200 -0.12(-0.53%)
Apr 26, 2007 22.14 22.27 22.05 22.12 1,990,800 -0.15(-0.65%)
Apr 25, 2007 22.67 22.67 22.03 22.27 3,315,084 +0.09(+0.42%)
Apr 24, 2007 21.40 22.28 21.01 22.17 6,125,600 +0.71(+3.33%)
Apr 23, 2007 21.32 21.56 21.23 21.46 1,794,000 +0.14(+0.66%)
Apr 20, 2007 21.25 21.46 21.24 21.32 3,490,400 +0.20(+0.92%)
Apr 19, 2007 21.58 21.58 21.11 21.12 2,036,036 -0.27(-1.25%)
Apr 18, 2007 21.38 21.43 21.25 21.39 1,078,800 -0.05(-0.24%)
Apr 17, 2007 21.48 21.60 21.35 21.45 1,470,800 -0.03(-0.14%)
Apr 16, 2007 21.39 21.57 21.36 21.48 1,601,068 +0.15(+0.68%)
Apr 13, 2007 21.75 21.75 21.26 21.33 1,420,872 -0.21(-0.96%)
Apr 12, 2007 21.24 21.58 20.98 21.54 2,386,400 +0.25(+1.16%)
Apr 11, 2007 21.41 21.46 21.09 21.29 2,018,456 -0.16(-0.73%)
Apr 10, 2007 21.38 21.49 21.31 21.45 1,923,600 +0.14(+0.63%)
Apr 09, 2007 21.45 21.48 21.30 21.31 2,611,600 -0.14(-0.64%)
Apr 05, 2007 21.42 21.50 21.37 21.45 1,900,000 -0.03(-0.13%)
Apr 04, 2007 21.10 21.48 21.05 21.48 3,259,600 +0.38(+1.80%)
Apr 03, 2007 20.86 21.20 20.85 21.10 2,894,400 +0.29(+1.38%)
Apr 02, 2007 20.63 20.87 20.63 20.81 1,935,516 +0.15(+0.75%)
Mar 30, 2007 20.58 20.73 20.58 20.66 1,786,400 +0.08(+0.39%)
Mar 29, 2007 20.62 20.69 20.46 20.58 2,410,000 +0.01(+0.04%)
Mar 28, 2007 20.55 20.69 20.50 20.57 2,111,600 -0.07(-0.35%)
Mar 27, 2007 20.68 20.68 20.55 20.64 1,732,800 -0.05(-0.25%)
Mar 26, 2007 20.68 20.79 20.54 20.69 1,852,000 +0.04(+0.18%)
Mar 23, 2007 20.55 20.71 20.50 20.66 2,052,800 +0.17(+0.83%)
Mar 22, 2007 20.51 20.58 20.43 20.49 2,556,100 -0.03(-0.13%)
Mar 21, 2007 20.36 20.52 20.25 20.51 2,849,600 +0.11(+0.54%)
Mar 20, 2007 20.35 20.42 20.28 20.40 3,081,200 +0.12(+0.58%)
Mar 19, 2007 20.23 20.36 20.20 20.29 3,274,400 +0.09(+0.47%)
Mar 16, 2007 20.32 20.33 20.17 20.19 2,879,200 -0.13(-0.65%)
Mar 15, 2007 20.21 20.50 20.19 20.32 4,349,600 +0.13(+0.63%)
Mar 14, 2007 20.12 20.38 20.01 20.20 3,885,200 +0.07(+0.35%)
Mar 13, 2007 20.16 20.23 20.05 20.12 3,805,600 -0.04(-0.19%)
Mar 12, 2007 20.20 20.24 20.16 20.16 3,219,600 -0.05(-0.26%)
Mar 09, 2007 20.22 20.25 20.17 20.21 2,384,800 +0.07(+0.35%)
Mar 08, 2007 20.00 20.19 19.98 20.14 2,390,800 +0.23(+1.18%)
Mar 07, 2007 20.45 20.45 19.87 19.91 3,942,800 -0.07(-0.33%)
Mar 06, 2007 19.89 20.00 19.88 19.98 3,291,600 +0.14(+0.69%)
Mar 05, 2007 20.00 20.00 19.66 19.84 4,218,800 +0.04(+0.20%)
Mar 02, 2007 19.90 19.98 19.55 19.80 2,386,800 -0.12(-0.60%)
Mar 01, 2007 19.23 20.03 19.23 19.92 4,781,500 -0.01(-0.05%)
Feb 28, 2007 19.82 20.00 19.70 19.93 3,962,800 +0.10(+0.53%)
Feb 27, 2007 20.14 20.14 19.75 19.82 7,273,200 -0.25(-1.23%)
Feb 26, 2007 20.11 20.15 20.01 20.07 5,090,148 -0.04(-0.22%)
Feb 23, 2007 20.12 20.22 20.00 20.11 3,982,800 -0.01(-0.02%)
Feb 22, 2007 20.05 20.24 19.97 20.12 4,024,800 +0.12(+0.61%)
Feb 21, 2007 19.75 20.08 19.75 20.00 5,522,800 +0.25(+1.25%)
Feb 20, 2007 19.43 19.80 19.38 19.75 2,240,800 +0.37(+1.91%)
Feb 16, 2007 19.27 19.39 19.20 19.38 1,872,400 -0.06(-0.31%)
Feb 15, 2007 19.31 19.53 19.26 19.44 2,575,600 +0.20(+1.04%)
Feb 14, 2007 19.17 19.32 19.11 19.24 2,838,000 -0.07(-0.36%)
Feb 13, 2007 19.10 19.32 19.08 19.31 3,221,284 +0.26(+1.36%)
Feb 12, 2007 18.98 19.11 18.76 19.05 2,726,556 +0.02(+0.12%)
Feb 09, 2007 19.12 19.17 18.86 19.03 3,019,600 -0.09(-0.46%)
Feb 08, 2007 19.10 19.23 19.00 19.11 2,529,200 +0.07(+0.37%)
Feb 07, 2007 18.77 19.26 18.66 19.05 4,865,200 -0.41(-2.13%)
Feb 06, 2007 19.52 19.62 19.21 19.46 2,810,000 +0.11(+0.59%)
Feb 05, 2007 19.16 19.39 19.10 19.34 3,804,000 +0.31(+1.66%)
Feb 02, 2007 19.18 19.18 19.02 19.03 1,650,400 -0.11(-0.60%)
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.