VF Corp (NY: VFC )

81.84 USD +0.48 (+0.59%)
Streaming Delayed Price Updated: 3:10 PM EDT, Jun 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2008 19.73 20.03 19.73 19.81 3,489,012 -0.05(-0.23%)
Aug 28, 2008 19.52 19.86 19.40 19.86 3,690,832 +0.41(+2.10%)
Aug 27, 2008 19.16 19.52 19.10 19.45 2,840,712 +0.27(+1.42%)
Aug 26, 2008 19.07 19.25 18.91 19.18 2,553,160 +0.08(+0.45%)
Aug 25, 2008 19.33 19.40 18.96 19.09 2,543,816 -0.36(-1.86%)
Aug 22, 2008 19.45 19.56 19.27 19.45 0 +0.13(+0.67%)
Aug 21, 2008 18.89 19.37 18.83 19.33 3,363,704 +0.10(+0.53%)
Aug 20, 2008 19.31 19.44 18.74 19.22 3,206,592 +0.05(+0.27%)
Aug 19, 2008 19.04 19.22 18.80 19.17 2,894,732 -0.08(-0.42%)
Aug 18, 2008 19.60 19.70 19.14 19.25 2,496,716 -0.24(-1.24%)
Aug 15, 2008 19.38 19.55 19.14 19.49 0 +0.24(+1.26%)
Aug 14, 2008 19.19 19.62 19.12 19.25 3,361,568 -0.03(-0.16%)
Aug 13, 2008 19.39 19.39 18.74 19.28 3,273,952 -0.11(-0.55%)
Aug 12, 2008 19.67 19.97 19.29 19.39 2,995,124 -0.29(-1.45%)
Aug 11, 2008 19.36 20.00 19.16 19.67 4,724,188 +0.28(+1.44%)
Aug 08, 2008 18.48 19.51 18.48 19.39 3,478,244 +0.90(+4.85%)
Aug 07, 2008 18.55 18.65 18.36 18.50 2,262,164 -0.24(-1.27%)
Aug 06, 2008 18.46 18.79 18.31 18.73 3,384,088 +0.17(+0.92%)
Aug 05, 2008 18.23 18.62 18.15 18.56 4,166,760 +0.53(+2.95%)
Aug 04, 2008 17.74 18.16 17.69 18.03 3,634,500 +0.28(+1.59%)
Aug 01, 2008 18.04 18.29 17.67 17.75 2,220,412 -0.15(-0.82%)
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%)
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.