VF Corp (NY: VFC )

70.78 USD +0.04 (+0.06%)
Streaming Delayed Price Updated: 1:23 PM EDT, Oct 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2009 18.29 18.37 17.96 18.11 3,772,960 -0.19(-1.05%)
Sep 29, 2009 17.92 18.44 17.92 18.30 3,206,716 +0.40(+2.23%)
Sep 28, 2009 17.58 18.01 17.56 17.90 1,605,720 +0.33(+1.89%)
Sep 25, 2009 17.56 17.87 17.51 17.57 2,965,268 -0.12(-0.65%)
Sep 24, 2009 17.72 17.96 17.68 17.68 4,400,004 +0.00(+0.00%)
Sep 23, 2009 17.98 18.07 17.68 17.68 3,645,896 -0.26(-1.45%)
Sep 22, 2009 18.11 18.17 17.89 17.94 2,171,040 -0.11(-0.58%)
Sep 21, 2009 18.05 18.24 17.89 18.05 2,349,472 -0.11(-0.63%)
Sep 18, 2009 18.21 18.25 18.08 18.16 2,306,444 -0.01(-0.07%)
Sep 17, 2009 18.27 18.45 18.09 18.17 3,148,616 +0.18(+0.99%)
Sep 16, 2009 18.02 18.27 17.87 18.00 3,390,508 -0.02(-0.14%)
Sep 15, 2009 18.05 18.24 17.88 18.02 3,392,512 -0.05(-0.29%)
Sep 14, 2009 17.69 18.09 17.61 18.08 2,499,336 +0.24(+1.35%)
Sep 11, 2009 17.82 17.96 17.70 17.83 2,862,948 +0.07(+0.39%)
Sep 10, 2009 17.56 17.78 17.45 17.76 2,812,520 +0.20(+1.17%)
Sep 09, 2009 17.35 17.64 17.31 17.56 3,188,160 +0.19(+1.09%)
Sep 08, 2009 17.40 17.52 17.21 17.37 3,951,072 +0.05(+0.27%)
Sep 04, 2009 17.15 17.39 17.05 17.32 3,543,076 +0.12(+0.68%)
Sep 03, 2009 17.22 17.22 16.94 17.20 3,685,340 +0.02(+0.13%)
Sep 02, 2009 17.00 17.33 17.00 17.18 6,055,316 +0.12(+0.70%)
Sep 01, 2009 17.33 17.64 17.00 17.06 4,358,072 -0.33(-1.88%)
Aug 31, 2009 17.61 17.63 17.33 17.39 4,324,828 -0.37(-2.06%)
Aug 28, 2009 17.40 17.81 17.39 17.75 7,078,760 +0.47(+2.72%)
Aug 27, 2009 17.24 17.39 16.96 17.29 4,151,880 +0.05(+0.28%)
Aug 26, 2009 16.84 17.26 16.67 17.24 5,990,860 +0.50(+2.99%)
Aug 25, 2009 16.57 16.83 16.53 16.74 3,293,832 +0.23(+1.39%)
Aug 24, 2009 16.80 16.96 16.46 16.51 3,698,316 -0.26(-1.52%)
Aug 21, 2009 16.61 16.84 16.54 16.76 3,131,928 +0.12(+0.71%)
Aug 20, 2009 16.61 16.75 16.50 16.64 2,272,116 +0.14(+0.86%)
Aug 19, 2009 16.32 16.59 16.23 16.50 2,728,844 +0.14(+0.84%)
Aug 18, 2009 16.13 16.40 16.04 16.36 2,285,680 +0.38(+2.36%)
Aug 17, 2009 16.22 16.32 15.96 15.99 2,785,196 -0.42(-2.56%)
Aug 14, 2009 16.70 16.80 16.26 16.41 2,841,152 -0.35(-2.10%)
Aug 13, 2009 16.64 16.76 16.33 16.76 2,280,428 +0.11(+0.65%)
Aug 12, 2009 16.55 16.83 16.47 16.65 2,760,920 +0.02(+0.15%)
Aug 11, 2009 16.70 16.71 16.39 16.63 2,778,448 -0.15(-0.88%)
Aug 10, 2009 17.07 17.14 16.64 16.77 2,865,532 -0.44(-2.54%)
Aug 07, 2009 16.74 17.32 16.69 17.21 4,860,632 +0.60(+3.64%)
Aug 06, 2009 16.58 16.74 16.45 16.61 2,757,660 +0.03(+0.17%)
Aug 05, 2009 16.53 16.66 16.37 16.58 3,042,248 +0.05(+0.30%)
Aug 04, 2009 16.30 16.55 16.13 16.53 3,216,100 +0.24(+1.44%)
Aug 03, 2009 16.26 16.43 16.19 16.30 3,219,192 +0.12(+0.76%)
Jul 31, 2009 16.12 16.38 16.07 16.17 2,618,972 +0.01(+0.06%)
Jul 30, 2009 16.05 16.33 16.00 16.16 3,804,644 +0.24(+1.48%)
Jul 29, 2009 16.31 16.41 15.82 15.93 5,548,672 -0.51(-3.07%)
Jul 28, 2009 16.40 16.61 16.36 16.43 3,877,488 +0.04(+0.24%)
Jul 27, 2009 16.22 16.52 16.16 16.39 4,719,392 +0.07(+0.44%)
Jul 24, 2009 16.00 16.32 15.98 16.32 3,472 +0.14(+0.85%)
Jul 23, 2009 15.55 16.36 15.40 16.18 5,226,324 +0.70(+4.54%)
Jul 22, 2009 15.71 16.41 15.38 15.48 13,141,880 +0.33(+2.20%)
Jul 21, 2009 15.45 15.47 14.89 15.15 4,437,496 -0.15(-0.96%)
Jul 20, 2009 15.08 15.38 14.93 15.29 3,616,048 +0.30(+1.98%)
Jul 17, 2009 15.06 15.14 14.88 15.00 2,868,784 -0.12(-0.81%)
Jul 16, 2009 14.86 15.19 14.70 15.12 3,714,176 +0.14(+0.95%)
Jul 15, 2009 14.40 14.99 14.35 14.98 5,476,292 +0.77(+5.40%)
Jul 14, 2009 14.01 14.25 13.96 14.21 2,682,656 +0.12(+0.87%)
Jul 13, 2009 13.86 14.12 13.82 14.09 2,961,804 +0.42(+3.05%)
Jul 10, 2009 13.49 13.85 13.48 13.67 3,355,916 +0.12(+0.90%)
Jul 09, 2009 13.83 13.83 13.51 13.55 3,609,608 -0.20(-1.42%)
Jul 08, 2009 13.59 13.80 13.46 13.74 4,003,220 +0.30(+2.23%)
Jul 07, 2009 13.66 13.72 13.42 13.44 4,216,952 -0.29(-2.11%)
Jul 06, 2009 13.50 13.77 13.40 13.73 3,078,044 +0.35(+2.62%)
Jul 02, 2009 13.83 13.96 13.38 13.38 3,607,620 -0.58(-4.14%)
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.