VF Corp (NY: VFC )

65.78 USD -0.47 (-0.72%)
Streaming Delayed Price Updated: 10:48 AM EDT, Sep 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2014 58.83 58.94 58.21 58.59 3,371,969 -0.40(-0.68%)
Feb 27, 2014 58.83 59.42 58.51 58.99 3,010,449 -0.84(-1.40%)
Feb 26, 2014 59.27 60.24 59.07 59.83 3,378,459 +0.83(+1.41%)
Feb 25, 2014 59.00 59.23 58.64 59.00 2,117,640 +0.16(+0.27%)
Feb 24, 2014 58.72 59.18 58.49 58.84 2,761,411 +0.35(+0.60%)
Feb 21, 2014 57.99 58.77 57.99 58.49 3,552,326 +0.46(+0.79%)
Feb 20, 2014 56.77 58.11 56.77 58.03 2,663,413 +1.36(+2.40%)
Feb 19, 2014 56.42 57.20 56.38 56.67 2,918,601 +0.21(+0.37%)
Feb 18, 2014 56.84 56.94 56.10 56.46 4,086,595 -0.39(-0.69%)
Feb 14, 2014 56.22 56.85 56.85 56.85 8,273,200 -3.04(-5.08%)
Feb 13, 2014 59.06 60.00 58.95 59.89 3,295,862 +0.56(+0.94%)
Feb 12, 2014 60.62 60.82 59.19 59.33 3,174,395 -1.08(-1.79%)
Feb 11, 2014 59.04 60.44 58.91 60.41 2,603,014 +1.31(+2.22%)
Feb 10, 2014 58.58 59.27 58.51 59.10 1,819,116 +0.35(+0.60%)
Feb 07, 2014 57.77 58.83 57.77 58.75 1,842,597 +1.32(+2.30%)
Feb 06, 2014 56.23 57.61 55.85 57.43 2,160,610 +1.44(+2.57%)
Feb 05, 2014 56.35 56.54 55.32 55.99 3,550,138 -0.38(-0.67%)
Feb 04, 2014 56.91 57.05 56.18 56.37 2,317,026 -0.12(-0.21%)
Feb 03, 2014 58.44 58.45 56.36 56.49 2,373,016 -1.96(-3.35%)
Jan 31, 2014 58.66 58.80 58.29 58.45 2,619,237 -0.96(-1.62%)
Jan 30, 2014 58.69 59.96 58.69 59.41 2,293,893 +1.83(+3.18%)
Jan 29, 2014 58.38 58.80 57.48 57.58 2,297,185 -1.10(-1.87%)
Jan 28, 2014 58.00 58.96 57.86 58.68 1,840,699 +0.77(+1.33%)
Jan 27, 2014 57.73 58.29 57.60 57.91 2,322,941 +0.14(+0.24%)
Jan 24, 2014 57.76 58.44 57.71 57.77 2,142,421 -0.38(-0.65%)
Jan 23, 2014 58.54 58.77 57.91 58.15 2,232,353 -0.85(-1.44%)
Jan 22, 2014 59.04 59.17 58.81 59.00 1,921,837 +0.22(+0.37%)
Jan 21, 2014 59.37 59.37 58.02 58.78 2,831,670 -0.01(-0.02%)
Jan 17, 2014 61.38 58.79 58.79 58.79 3,762,600 -0.42(-0.71%)
Jan 16, 2014 59.97 60.20 58.80 59.21 3,273,953 -1.01(-1.68%)
Jan 15, 2014 60.44 60.88 60.16 60.22 1,824,829 -0.22(-0.36%)
Jan 14, 2014 60.42 61.05 60.03 60.44 2,051,937 +0.21(+0.35%)
Jan 13, 2014 62.05 62.20 59.97 60.23 2,917,216 -2.24(-3.59%)
Jan 10, 2014 62.30 62.48 61.80 62.47 1,175,434 +0.18(+0.29%)
Jan 09, 2014 61.93 62.37 61.46 62.29 1,610,082 +0.62(+1.01%)
Jan 08, 2014 61.75 61.80 61.08 61.67 2,127,754 -0.17(-0.27%)
Jan 07, 2014 62.00 62.29 61.61 61.84 1,806,112 +0.13(+0.21%)
Jan 06, 2014 62.22 62.42 61.41 61.71 2,172,919 -0.40(-0.64%)
Jan 03, 2014 62.14 62.49 61.74 62.11 1,771,650 -0.27(-0.43%)
Jan 02, 2014 63.02 63.45 62.00 62.38 1,768,563 +0.04(+0.06%)
Dec 31, 2013 62.26 62.34 62.34 62.34 1,114,200 +0.27(+0.43%)
Dec 30, 2013 61.70 62.29 61.60 62.07 1,090,669 +0.49(+0.80%)
Dec 27, 2013 62.34 62.48 60.97 61.58 1,683,621 -0.50(-0.81%)
Dec 26, 2013 61.50 62.19 61.32 62.08 1,384,782 +0.88(+1.44%)
Dec 24, 2013 61.05 61.35 60.74 61.20 1,203,261 +0.24(+0.39%)
Dec 23, 2013 61.75 61.90 60.12 60.96 3,187,569 -0.49(-0.79%)
Dec 20, 2013 59.83 61.45 59.50 61.45 92,011,200 +1.83(+3.07%)
Dec 19, 2013 59.67 60.11 59.51 59.62 1,735,772 -0.22(-0.36%)
Dec 18, 2013 58.83 59.91 58.41 59.83 1,800,448 +1.07(+1.82%)
Dec 17, 2013 58.81 59.00 58.47 58.77 1,461,244 +0.10(+0.16%)
Dec 16, 2013 58.74 58.92 58.41 58.67 1,878,764 +0.05(+0.09%)
Dec 13, 2013 58.50 58.73 57.80 58.62 3,049,296 +0.56(+0.96%)
Dec 12, 2013 57.38 58.27 57.24 58.06 2,933,408 +0.76(+1.33%)
Dec 11, 2013 57.75 58.17 57.17 57.30 2,371,012 -0.51(-0.89%)
Dec 10, 2013 58.18 58.28 57.14 57.81 2,615,584 -0.42(-0.73%)
Dec 09, 2013 58.41 58.57 58.01 58.24 1,853,008 -0.16(-0.27%)
Dec 06, 2013 60.82 60.82 58.15 58.39 1,575,732 +0.14(+0.24%)
Dec 05, 2013 58.37 58.87 58.09 58.25 2,255,544 -0.14(-0.24%)
Dec 04, 2013 58.45 58.62 57.89 58.39 1,668,948 -0.12(-0.21%)
Dec 03, 2013 58.92 58.99 58.33 58.51 2,231,248 -0.43(-0.72%)
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.