VF Corp (NY: VFC )

67.84 USD +1.79 (+2.71%)
Streaming Delayed Price Updated: 2:22 PM EDT, Sep 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2009 17.61 17.63 17.33 17.39 4,324,828 -0.37(-2.06%)
Aug 28, 2009 17.40 17.81 17.39 17.75 7,078,760 +0.47(+2.72%)
Aug 27, 2009 17.24 17.39 16.96 17.29 4,151,880 +0.05(+0.28%)
Aug 26, 2009 16.84 17.26 16.67 17.24 5,990,860 +0.50(+2.99%)
Aug 25, 2009 16.57 16.83 16.53 16.74 3,293,832 +0.23(+1.39%)
Aug 24, 2009 16.80 16.96 16.46 16.51 3,698,316 -0.26(-1.52%)
Aug 21, 2009 16.61 16.84 16.54 16.76 3,131,928 +0.12(+0.71%)
Aug 20, 2009 16.61 16.75 16.50 16.64 2,272,116 +0.14(+0.86%)
Aug 19, 2009 16.32 16.59 16.23 16.50 2,728,844 +0.14(+0.84%)
Aug 18, 2009 16.13 16.40 16.04 16.36 2,285,680 +0.38(+2.36%)
Aug 17, 2009 16.22 16.32 15.96 15.99 2,785,196 -0.42(-2.56%)
Aug 14, 2009 16.70 16.80 16.26 16.41 2,841,152 -0.35(-2.10%)
Aug 13, 2009 16.64 16.76 16.33 16.76 2,280,428 +0.11(+0.65%)
Aug 12, 2009 16.55 16.83 16.47 16.65 2,760,920 +0.02(+0.15%)
Aug 11, 2009 16.70 16.71 16.39 16.63 2,778,448 -0.15(-0.88%)
Aug 10, 2009 17.07 17.14 16.64 16.77 2,865,532 -0.44(-2.54%)
Aug 07, 2009 16.74 17.32 16.69 17.21 4,860,632 +0.60(+3.64%)
Aug 06, 2009 16.58 16.74 16.45 16.61 2,757,660 +0.03(+0.17%)
Aug 05, 2009 16.53 16.66 16.37 16.58 3,042,248 +0.05(+0.30%)
Aug 04, 2009 16.30 16.55 16.13 16.53 3,216,100 +0.24(+1.44%)
Aug 03, 2009 16.26 16.43 16.19 16.30 3,219,192 +0.12(+0.76%)
Jul 31, 2009 16.12 16.38 16.07 16.17 2,618,972 +0.01(+0.06%)
Jul 30, 2009 16.05 16.33 16.00 16.16 3,804,644 +0.24(+1.48%)
Jul 29, 2009 16.31 16.41 15.82 15.93 5,548,672 -0.51(-3.07%)
Jul 28, 2009 16.40 16.61 16.36 16.43 3,877,488 +0.04(+0.24%)
Jul 27, 2009 16.22 16.52 16.16 16.39 4,719,392 +0.07(+0.44%)
Jul 24, 2009 16.00 16.32 15.98 16.32 3,472 +0.14(+0.85%)
Jul 23, 2009 15.55 16.36 15.40 16.18 5,226,324 +0.70(+4.54%)
Jul 22, 2009 15.71 16.41 15.38 15.48 13,141,880 +0.33(+2.20%)
Jul 21, 2009 15.45 15.47 14.89 15.15 4,437,496 -0.15(-0.96%)
Jul 20, 2009 15.08 15.38 14.93 15.29 3,616,048 +0.30(+1.98%)
Jul 17, 2009 15.06 15.14 14.88 15.00 2,868,784 -0.12(-0.81%)
Jul 16, 2009 14.86 15.19 14.70 15.12 3,714,176 +0.14(+0.95%)
Jul 15, 2009 14.40 14.99 14.35 14.98 5,476,292 +0.77(+5.40%)
Jul 14, 2009 14.01 14.25 13.96 14.21 2,682,656 +0.12(+0.87%)
Jul 13, 2009 13.86 14.12 13.82 14.09 2,961,804 +0.42(+3.05%)
Jul 10, 2009 13.49 13.85 13.48 13.67 3,355,916 +0.12(+0.90%)
Jul 09, 2009 13.83 13.83 13.51 13.55 3,609,608 -0.20(-1.42%)
Jul 08, 2009 13.59 13.80 13.46 13.74 4,003,220 +0.30(+2.23%)
Jul 07, 2009 13.66 13.72 13.42 13.44 4,216,952 -0.29(-2.11%)
Jul 06, 2009 13.50 13.77 13.40 13.73 3,078,044 +0.35(+2.62%)
Jul 02, 2009 13.83 13.96 13.38 13.38 3,607,620 -0.58(-4.14%)
Jul 01, 2009 13.91 14.21 13.89 13.96 3,983,592 +0.12(+0.89%)
Jun 30, 2009 13.87 14.12 13.80 13.84 2,777,576 -0.06(-0.41%)
Jun 29, 2009 13.93 13.99 13.60 13.89 4,748,404 -0.01(-0.09%)
Jun 26, 2009 14.02 14.05 13.88 13.91 6,935,096 -0.13(-0.93%)
Jun 25, 2009 14.07 14.10 13.95 14.04 5,821,296 +0.04(+0.30%)
Jun 24, 2009 14.03 14.21 13.95 13.99 4,228,440 +0.05(+0.36%)
Jun 23, 2009 14.40 14.40 13.86 13.95 5,368,716 -0.42(-2.91%)
Jun 22, 2009 14.66 14.68 14.33 14.36 4,834,976 -0.45(-3.04%)
Jun 19, 2009 14.36 14.85 14.25 14.81 11,974,836 +0.64(+4.50%)
Jun 18, 2009 14.03 14.41 13.93 14.18 4,879,568 +0.14(+0.96%)
Jun 17, 2009 14.07 14.27 13.78 14.04 8,858,732 -0.06(-0.43%)
Jun 16, 2009 14.42 14.56 14.09 14.10 6,356,612 -0.21(-1.45%)
Jun 15, 2009 14.53 14.53 14.25 14.31 4,667,700 -0.29(-2.00%)
Jun 12, 2009 14.80 14.83 14.54 14.60 4,895,752 -0.23(-1.53%)
Jun 11, 2009 14.82 14.99 14.76 14.83 6,154,252 +0.01(+0.03%)
Jun 10, 2009 14.97 15.01 14.62 14.82 4,194,748 -0.07(-0.47%)
Jun 09, 2009 14.60 14.98 14.55 14.89 4,542,144 +0.37(+2.51%)
Jun 08, 2009 14.55 14.62 14.39 14.53 4,407,856 -0.16(-1.11%)
Jun 05, 2009 14.80 15.12 14.56 14.69 4,983,596 -0.22(-1.48%)
Jun 04, 2009 14.90 14.91 14.62 14.91 4,518,172 -0.05(-0.35%)
Jun 03, 2009 14.84 14.97 14.67 14.96 5,341,456 +0.07(+0.45%)
Jun 02, 2009 14.87 15.00 14.75 14.89 6,964,728 -0.01(-0.05%)
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.