VF Corp (NY: VFC )

79.88 USD -0.77 (-0.95%)
Streaming Delayed Price Updated: 10:09 AM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2012 37.33 37.44 36.48 36.49 5,709,944 -0.62(-1.67%)
Mar 29, 2012 37.09 37.16 36.70 37.12 3,487,264 -0.10(-0.27%)
Mar 28, 2012 37.67 37.75 36.99 37.22 3,775,860 -0.49(-1.30%)
Mar 27, 2012 38.00 38.12 37.57 37.71 4,394,164 -0.13(-0.35%)
Mar 26, 2012 36.99 37.96 36.99 37.84 4,684,248 +1.09(+2.96%)
Mar 23, 2012 37.07 37.40 36.37 36.75 5,008,244 -0.50(-1.34%)
Mar 22, 2012 37.12 37.36 36.89 37.25 3,857,764 +0.01(+0.03%)
Mar 21, 2012 37.19 37.46 37.05 37.24 2,989,780 +0.05(+0.13%)
Mar 20, 2012 36.85 37.30 36.81 37.19 3,149,676 +0.22(+0.58%)
Mar 19, 2012 36.85 37.10 36.66 36.97 3,266,192 +0.04(+0.12%)
Mar 16, 2012 36.90 37.46 36.77 36.93 5,781,540 +0.02(+0.06%)
Mar 15, 2012 36.74 36.97 36.36 36.91 3,634,532 +0.16(+0.44%)
Mar 14, 2012 36.82 37.14 36.60 36.74 3,583,064 -0.37(-0.99%)
Mar 13, 2012 36.76 37.14 36.65 37.11 4,566,192 +0.42(+1.15%)
Mar 12, 2012 36.38 36.87 36.27 36.69 4,956,740 +0.24(+0.66%)
Mar 09, 2012 36.72 36.87 36.45 36.45 3,681,432 -0.14(-0.38%)
Mar 08, 2012 36.32 36.83 36.28 36.59 2,950,808 +0.34(+0.94%)
Mar 07, 2012 36.21 36.42 36.04 36.24 3,671,952 +0.03(+0.09%)
Mar 06, 2012 36.43 36.62 36.16 36.21 3,902,088 -0.52(-1.43%)
Mar 05, 2012 36.65 36.90 36.58 36.74 3,302,316 -0.08(-0.21%)
Mar 02, 2012 36.80 36.94 36.67 36.81 4,249,256 +0.00(+0.01%)
Mar 01, 2012 36.80 36.99 36.56 36.81 4,588,112 +0.30(+0.81%)
Feb 29, 2012 36.87 36.88 36.51 36.51 4,212,868 -0.35(-0.96%)
Feb 28, 2012 37.02 37.15 36.63 36.87 4,795,444 -0.15(-0.42%)
Feb 27, 2012 36.38 37.50 36.29 37.02 3,840,892 +0.42(+1.14%)
Feb 24, 2012 35.92 36.64 35.81 36.60 4,169,684 +0.64(+1.78%)
Feb 23, 2012 36.20 36.36 35.88 35.97 4,366,024 -0.22(-0.61%)
Feb 22, 2012 36.10 36.38 35.93 36.19 3,537,548 -0.02(-0.06%)
Feb 21, 2012 36.76 36.81 35.98 36.21 3,525,312 -0.55(-1.50%)
Feb 17, 2012 37.20 37.37 36.54 36.76 5,183,148 -0.22(-0.59%)
Feb 16, 2012 35.94 37.21 35.91 36.98 9,480,452 +1.17(+3.26%)
Feb 15, 2012 36.11 36.66 35.76 35.81 5,519,024 -0.10(-0.26%)
Feb 14, 2012 35.30 35.92 35.27 35.91 3,554,192 +0.22(+0.62%)
Feb 13, 2012 35.54 35.70 35.19 35.69 3,356,468 +0.43(+1.23%)
Feb 10, 2012 35.25 35.55 35.03 35.26 4,092,664 -0.33(-0.92%)
Feb 09, 2012 35.12 35.62 34.88 35.58 4,656,568 +0.67(+1.93%)
Feb 08, 2012 34.30 35.48 34.25 34.91 6,559,372 +1.01(+2.99%)
Feb 07, 2012 33.29 33.97 33.06 33.89 4,670,540 +0.70(+2.12%)
Feb 06, 2012 33.30 33.42 33.00 33.19 3,910,056 -0.16(-0.47%)
Feb 03, 2012 32.72 33.50 32.68 33.35 4,043,432 +0.86(+2.64%)
Feb 02, 2012 32.50 32.87 32.32 32.49 3,929,868 -0.16(-0.49%)
Feb 01, 2012 32.87 33.26 32.62 32.65 5,552,124 -0.22(-0.68%)
Jan 31, 2012 32.78 33.10 32.74 32.87 2,432,180 +0.12(+0.37%)
Jan 30, 2012 32.50 32.90 32.23 32.75 2,202,352 +0.05(+0.15%)
Jan 27, 2012 32.77 32.95 32.53 32.70 2,103,832 -0.18(-0.55%)
Jan 26, 2012 33.60 33.60 32.63 32.88 4,256,988 -0.67(-2.00%)
Jan 25, 2012 33.15 33.59 32.90 33.55 2,536,856 +0.42(+1.25%)
Jan 24, 2012 32.97 33.43 32.57 33.14 3,780,872 +0.06(+0.17%)
Jan 23, 2012 33.40 33.90 32.91 33.08 2,331,208 -0.30(-0.90%)
Jan 20, 2012 33.26 33.58 33.06 33.38 2,578,700 +0.11(+0.33%)
Jan 19, 2012 33.33 33.63 32.83 33.27 3,244,216 -0.05(-0.14%)
Jan 18, 2012 33.07 33.43 32.59 33.32 2,466,180 +0.15(+0.45%)
Jan 17, 2012 33.25 33.28 32.96 33.17 3,448,544 +0.18(+0.55%)
Jan 13, 2012 32.99 33.27 32.91 32.99 2,886,692 -0.26(-0.79%)
Jan 12, 2012 32.89 33.30 32.76 33.25 3,753,876 +0.32(+0.96%)
Jan 11, 2012 33.43 33.49 32.75 32.93 5,341,224 -0.57(-1.69%)
Jan 10, 2012 33.71 33.87 33.22 33.50 3,209,444 -0.22(-0.65%)
Jan 09, 2012 33.50 33.76 33.29 33.72 2,593,432 +0.30(+0.89%)
Jan 06, 2012 33.83 33.84 33.38 33.42 2,067,524 -0.39(-1.14%)
Jan 05, 2012 33.75 33.85 33.06 33.80 4,047,468 -0.04(-0.13%)
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.