VF Corp (NY: VFC )

73.76 USD -0.22 (-0.30%)
Streaming Delayed Price Updated: 9:48 AM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2008 17.87 18.21 17.85 17.89 3,163,944 -0.26(-1.43%)
Jul 30, 2008 18.04 18.36 17.88 18.16 3,626,800 +0.16(+0.90%)
Jul 29, 2008 17.99 18.10 17.51 17.99 3,736,248 +0.45(+2.55%)
Jul 28, 2008 18.16 18.23 17.49 17.55 3,465,516 -0.54(-3.00%)
Jul 25, 2008 18.07 18.60 18.01 18.09 4,583,608 -0.19(-1.07%)
Jul 24, 2008 18.78 19.00 18.26 18.28 4,964,952 -0.59(-3.14%)
Jul 23, 2008 18.71 19.46 18.57 18.88 3,847,820 +0.22(+1.17%)
Jul 22, 2008 18.11 18.66 17.91 18.66 4,216,264 +0.46(+2.50%)
Jul 21, 2008 18.38 18.46 17.97 18.20 2,765,116 -0.18(-0.97%)
Jul 18, 2008 18.44 18.61 18.02 18.38 4,173,676 -0.08(-0.42%)
Jul 17, 2008 18.30 18.52 17.61 18.46 6,240,904 +0.18(+0.98%)
Jul 16, 2008 18.20 18.52 16.38 18.28 11,619,356 +0.71(+4.03%)
Jul 15, 2008 17.40 17.86 17.00 17.57 9,208,476 +0.14(+0.80%)
Jul 14, 2008 17.71 17.95 17.31 17.43 6,260,644 -0.23(-1.30%)
Jul 11, 2008 17.80 17.94 17.39 17.66 4,878,924 -0.36(-2.02%)
Jul 10, 2008 18.39 18.51 17.92 18.02 4,630,680 -0.40(-2.16%)
Jul 09, 2008 18.83 18.95 18.39 18.42 3,411,820 -0.39(-2.06%)
Jul 08, 2008 18.38 18.83 18.32 18.81 4,836,568 +0.37(+2.02%)
Jul 07, 2008 18.65 18.69 18.08 18.44 6,639,212 -0.18(-0.99%)
Jul 04, 2008 19.07 19.07 18.37 18.62 3,581,080 +0.00(+0.00%)
Jul 03, 2008 19.07 19.07 18.37 18.62 3,581,080 -0.13(-0.68%)
Jul 02, 2008 18.93 19.37 18.72 18.75 5,858,180 -0.06(-0.33%)
Jul 01, 2008 18.45 18.83 17.86 18.81 11,118,980 +1.02(+5.72%)
Jun 30, 2008 17.91 18.10 17.62 17.80 2,895,980 -0.23(-1.29%)
Jun 27, 2008 18.38 18.48 17.93 18.03 6,271,368 -0.34(-1.86%)
Jun 26, 2008 18.03 18.48 17.92 18.37 7,216,068 +0.15(+0.82%)
Jun 25, 2008 17.89 18.48 17.83 18.22 3,027,484 +0.39(+2.17%)
Jun 24, 2008 17.77 18.11 17.52 17.83 3,135,268 +0.03(+0.17%)
Jun 23, 2008 17.90 18.00 17.55 17.80 6,219,984 +0.37(+2.11%)
Jun 20, 2008 17.88 17.95 17.36 17.43 4,812,104 -0.62(-3.45%)
Jun 19, 2008 17.94 18.15 17.75 18.06 4,663,872 +0.03(+0.17%)
Jun 18, 2008 18.38 18.38 18.02 18.03 1,945,924 -0.32(-1.72%)
Jun 17, 2008 18.33 18.55 18.30 18.34 2,398,376 +0.02(+0.08%)
Jun 16, 2008 18.20 18.39 18.07 18.33 2,298,016 +0.13(+0.73%)
Jun 13, 2008 17.66 18.22 17.58 18.20 2,433,304 +0.67(+3.82%)
Jun 12, 2008 17.51 17.90 17.44 17.52 2,168,956 +0.03(+0.17%)
Jun 11, 2008 17.83 17.93 17.38 17.50 2,619,300 -0.49(-2.71%)
Jun 10, 2008 18.00 18.13 17.62 17.98 2,652,844 +0.09(+0.53%)
Jun 09, 2008 18.33 18.37 17.82 17.89 2,274,044 -0.31(-1.69%)
Jun 06, 2008 18.42 18.52 18.18 18.20 3,329,472 -0.54(-2.90%)
Jun 05, 2008 18.45 18.78 18.40 18.74 2,407,776 +0.29(+1.56%)
Jun 04, 2008 18.35 18.65 18.29 18.45 2,924,860 -0.09(-0.51%)
Jun 03, 2008 18.63 18.84 18.38 18.55 2,343,720 -0.09(-0.47%)
Jun 02, 2008 18.83 18.89 18.41 18.63 1,864,316 -0.29(-1.55%)
May 30, 2008 19.36 19.36 18.70 18.92 2,848,276 -0.39(-2.01%)
May 29, 2008 19.27 19.41 18.96 19.31 1,984,660 +0.09(+0.48%)
May 28, 2008 18.96 19.40 18.96 19.22 3,256,128 +0.35(+1.88%)
May 27, 2008 18.46 19.07 18.46 18.86 1,731,252 +0.42(+2.28%)
May 26, 2008 18.57 18.57 18.32 18.45 0 +0.00(+0.00%)
May 23, 2008 18.57 18.57 18.32 18.45 1,640,360 -0.12(-0.67%)
May 22, 2008 18.45 18.71 18.30 18.57 1,725,716 +0.05(+0.27%)
May 21, 2008 18.76 19.01 18.40 18.52 2,946,468 -0.25(-1.32%)
May 20, 2008 19.06 19.07 18.71 18.77 3,058,924 -0.40(-2.10%)
May 19, 2008 19.30 19.38 19.11 19.17 1,309,280 -0.13(-0.69%)
May 16, 2008 19.64 19.67 19.04 19.30 2,176,140 -0.39(-1.97%)
May 15, 2008 19.36 19.69 19.12 19.69 2,735,900 +0.29(+1.49%)
May 14, 2008 19.12 19.50 19.12 19.40 2,211,996 +0.36(+1.90%)
May 13, 2008 18.96 19.11 18.86 19.04 2,410,040 +0.14(+0.74%)
May 12, 2008 18.49 18.92 18.48 18.90 2,698,528 +0.52(+2.84%)
May 09, 2008 18.25 18.55 18.19 18.38 1,308,404 -0.06(-0.34%)
May 08, 2008 18.58 18.67 18.23 18.44 3,368,876 -0.20(-1.07%)
May 07, 2008 18.77 19.04 18.64 18.64 2,303,852 -0.10(-0.53%)
May 06, 2008 18.84 18.93 18.48 18.74 3,197,748 -0.25(-1.29%)
May 05, 2008 19.22 19.28 18.95 18.98 1,904,516 -0.37(-1.90%)
May 02, 2008 19.40 19.49 19.23 19.35 3,108,084 +0.18(+0.91%)
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.