VF Corp (NY: VFC )

67.84 USD +1.79 (+2.71%)
Streaming Delayed Price Updated: 2:18 PM EDT, Sep 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2011 29.50 29.95 29.05 29.26 4,047,436 -0.02(-0.05%)
Aug 30, 2011 29.24 29.47 28.96 29.28 4,187,316 +0.07(+0.23%)
Aug 29, 2011 28.52 29.25 28.24 29.21 4,425,060 +0.70(+2.44%)
Aug 26, 2011 27.53 28.54 27.08 28.52 3,288,328 +0.86(+3.13%)
Aug 25, 2011 28.42 28.54 27.52 27.65 2,907,952 -0.71(-2.51%)
Aug 24, 2011 27.77 28.38 27.63 28.36 4,150,152 +0.47(+1.68%)
Aug 23, 2011 26.63 27.90 26.35 27.90 4,204,660 +1.54(+5.86%)
Aug 22, 2011 26.49 26.73 26.09 26.35 4,487,232 +0.30(+1.15%)
Aug 19, 2011 26.00 27.13 26.00 26.05 5,717,932 -0.46(-1.72%)
Aug 18, 2011 26.92 26.92 26.08 26.51 5,021,588 -1.17(-4.23%)
Aug 17, 2011 28.02 28.40 27.34 27.68 3,646,188 -0.37(-1.32%)
Aug 16, 2011 28.22 28.24 27.81 28.05 2,982,960 -0.29(-1.02%)
Aug 15, 2011 27.92 28.36 27.61 28.34 3,431,860 +0.55(+1.98%)
Aug 12, 2011 27.40 28.01 27.21 27.79 3,037,688 +0.48(+1.75%)
Aug 11, 2011 26.37 27.69 25.94 27.31 6,325,188 +1.26(+4.84%)
Aug 10, 2011 26.87 27.25 25.99 26.05 5,977,588 -1.24(-4.54%)
Aug 09, 2011 27.07 27.34 25.44 27.29 6,810,328 +1.32(+5.07%)
Aug 08, 2011 27.07 27.60 25.68 25.97 5,373,236 -1.87(-6.73%)
Aug 05, 2011 27.67 28.01 26.78 27.84 5,411,572 +0.56(+2.06%)
Aug 04, 2011 28.25 28.38 27.26 27.28 5,551,412 -1.37(-4.77%)
Aug 03, 2011 28.20 28.69 27.60 28.65 4,013,400 +0.47(+1.68%)
Aug 02, 2011 28.88 29.22 28.16 28.17 3,284,896 -0.98(-3.37%)
Aug 01, 2011 29.49 29.50 28.72 29.16 3,672,136 -0.04(-0.15%)
Jul 29, 2011 29.08 29.49 28.79 29.20 4,474,808 -0.06(-0.22%)
Jul 28, 2011 28.86 29.57 28.86 29.26 3,537,604 +0.51(+1.76%)
Jul 27, 2011 29.20 29.30 28.58 28.76 4,284,828 -0.65(-2.20%)
Jul 26, 2011 29.75 29.75 29.31 29.41 3,865,224 -0.36(-1.22%)
Jul 25, 2011 29.90 30.06 29.60 29.77 3,661,728 -0.36(-1.19%)
Jul 22, 2011 30.25 30.30 30.09 30.12 4,208,388 -0.14(-0.45%)
Jul 21, 2011 29.94 32.83 29.67 30.26 10,374,308 +1.65(+5.78%)
Jul 20, 2011 28.93 28.99 28.41 28.61 4,158,596 -0.24(-0.84%)
Jul 19, 2011 28.41 28.86 28.37 28.85 5,482,476 +0.64(+2.27%)
Jul 18, 2011 27.99 28.48 27.95 28.21 8,936,260 +0.25(+0.89%)
Jul 15, 2011 28.53 28.53 27.91 27.96 6,393,880 -0.50(-1.76%)
Jul 14, 2011 28.88 28.88 28.17 28.46 6,188,116 -0.29(-1.00%)
Jul 13, 2011 28.94 29.27 28.61 28.75 7,394,924 -0.01(-0.05%)
Jul 12, 2011 28.42 29.21 28.23 28.76 5,987,768 +0.36(+1.29%)
Jul 11, 2011 28.02 28.63 27.97 28.40 5,113,852 +0.07(+0.25%)
Jul 08, 2011 28.03 28.33 27.95 28.33 2,582,084 -0.07(-0.23%)
Jul 07, 2011 27.99 28.44 27.98 28.39 3,883,828 +0.59(+2.12%)
Jul 06, 2011 27.60 27.92 27.49 27.80 1,859,340 +0.03(+0.11%)
Jul 05, 2011 27.83 27.99 27.55 27.77 2,301,820 -0.08(-0.28%)
Jul 01, 2011 27.03 27.89 27.03 27.85 3,176,560 +0.71(+2.63%)
Jun 30, 2011 26.94 27.43 26.85 27.14 3,280,352 +0.23(+0.87%)
Jun 29, 2011 26.82 27.05 26.57 26.91 2,949,984 +0.18(+0.66%)
Jun 28, 2011 26.37 26.73 26.35 26.73 2,618,604 +0.47(+1.78%)
Jun 27, 2011 26.25 26.56 26.15 26.26 3,088,172 -0.02(-0.10%)
Jun 24, 2011 26.21 26.41 25.99 26.29 5,350,648 +0.17(+0.64%)
Jun 23, 2011 25.87 26.16 25.62 26.12 3,100,116 -0.01(-0.05%)
Jun 22, 2011 26.36 26.54 26.11 26.13 2,951,492 -0.26(-0.97%)
Jun 21, 2011 26.22 26.73 26.22 26.39 4,168,268 +0.16(+0.60%)
Jun 20, 2011 26.28 26.36 26.17 26.23 4,381,000 +0.53(+2.05%)
Jun 17, 2011 25.46 26.09 25.46 25.70 6,610,708 +0.46(+1.82%)
Jun 16, 2011 25.19 25.30 24.80 25.24 5,878,860 +0.03(+0.12%)
Jun 15, 2011 25.26 25.42 25.07 25.21 4,675,648 -0.24(-0.93%)
Jun 14, 2011 25.65 25.75 25.21 25.45 5,150,400 +0.19(+0.77%)
Jun 13, 2011 25.76 26.12 25.09 25.25 16,839,084 +2.30(+10.03%)
Jun 10, 2011 23.24 23.43 22.91 22.95 4,783,028 -0.35(-1.50%)
Jun 09, 2011 23.05 23.50 23.00 23.30 4,603,024 +0.36(+1.56%)
Jun 08, 2011 23.24 23.27 22.90 22.94 3,765,608 -0.53(-2.25%)
Jun 07, 2011 23.58 23.78 23.45 23.47 3,729,344 -0.01(-0.02%)
Jun 06, 2011 23.67 23.82 23.45 23.48 2,537,140 -0.28(-1.17%)
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.