VF Corp (NY: VFC )

81.77 USD +0.41 (+0.50%)
Streaming Delayed Price Updated: 3:38 PM EDT, Jun 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2012 38.20 38.43 37.92 38.17 1,682,036 +0.09(+0.23%)
Aug 30, 2012 38.08 38.18 37.58 38.08 1,967,848 -0.14(-0.36%)
Aug 29, 2012 38.14 38.36 37.99 38.22 2,139,296 +0.79(+2.10%)
Aug 27, 2012 37.58 37.62 37.29 37.44 2,274,420 -0.12(-0.32%)
Aug 24, 2012 37.12 37.60 37.06 37.55 1,895,736 +0.42(+1.14%)
Aug 23, 2012 37.26 37.28 36.86 37.13 2,303,184 -0.16(-0.44%)
Aug 22, 2012 37.26 37.35 36.93 37.29 1,694,100 -0.12(-0.31%)
Aug 21, 2012 37.66 37.84 37.31 37.41 1,623,428 -0.02(-0.06%)
Aug 20, 2012 38.40 38.40 37.22 37.43 3,183,776 -0.83(-2.16%)
Aug 17, 2012 37.75 38.28 37.67 38.26 1,603,596 +0.50(+1.32%)
Aug 16, 2012 37.30 37.94 37.15 37.76 1,959,996 +0.45(+1.20%)
Aug 15, 2012 37.35 37.50 37.22 37.31 1,450,732 -0.03(-0.07%)
Aug 14, 2012 37.60 37.88 37.31 37.34 2,105,444 -0.05(-0.15%)
Aug 13, 2012 36.75 37.40 36.66 37.40 1,488,652 +0.56(+1.53%)
Aug 10, 2012 37.25 37.30 36.62 36.83 2,701,696 -0.46(-1.24%)
Aug 09, 2012 37.34 37.50 36.95 37.29 2,268,524 -0.19(-0.49%)
Aug 08, 2012 37.50 37.57 37.32 37.48 2,387,180 -0.40(-1.04%)
Aug 07, 2012 37.63 38.54 37.60 37.88 2,597,688 +0.45(+1.20%)
Aug 06, 2012 37.41 37.59 37.33 37.43 1,737,108 +0.16(+0.44%)
Aug 03, 2012 36.97 37.40 36.90 37.26 1,281,484 +0.65(+1.78%)
Aug 02, 2012 36.35 37.02 36.19 36.61 2,562,360 +0.17(+0.47%)
Aug 01, 2012 37.42 37.56 36.40 36.44 3,581,764 -0.88(-2.36%)
Jul 31, 2012 37.43 37.50 36.88 37.33 3,257,896 -0.24(-0.63%)
Jul 30, 2012 37.60 37.82 37.33 37.56 2,319,356 +0.03(+0.07%)
Jul 27, 2012 37.36 37.71 37.19 37.54 3,317,948 +0.31(+0.83%)
Jul 26, 2012 37.27 37.68 36.78 37.23 2,577,304 +0.41(+1.11%)
Jul 25, 2012 37.22 37.37 36.60 36.82 2,519,856 -0.28(-0.76%)
Jul 24, 2012 37.45 37.53 36.78 37.10 2,801,756 -0.43(-1.14%)
Jul 23, 2012 36.99 37.69 36.76 37.53 3,677,940 -0.08(-0.22%)
Jul 20, 2012 38.24 38.24 37.28 37.61 3,974,340 -0.49(-1.29%)
Jul 19, 2012 36.40 38.23 36.31 38.10 9,735,260 +2.65(+7.48%)
Jul 18, 2012 35.01 35.75 34.74 35.45 3,891,416 +0.33(+0.93%)
Jul 17, 2012 34.87 35.25 34.87 35.12 3,085,468 +0.33(+0.93%)
Jul 16, 2012 34.71 35.13 34.65 34.80 1,990,264 -0.17(-0.48%)
Jul 13, 2012 34.34 35.07 34.13 34.97 2,188,616 +0.94(+2.76%)
Jul 12, 2012 33.67 34.27 33.43 34.03 2,910,452 +0.10(+0.31%)
Jul 11, 2012 34.33 34.33 33.34 33.92 4,485,216 -0.39(-1.13%)
Jul 10, 2012 34.53 35.31 34.12 34.31 5,222,140 +0.81(+2.42%)
Jul 09, 2012 33.78 33.97 33.30 33.50 4,280,572 -0.25(-0.74%)
Jul 06, 2012 33.50 33.75 33.34 33.75 9,132,208 +0.04(+0.11%)
Jul 05, 2012 33.06 33.84 32.87 33.71 8,004,736 +0.88(+2.69%)
Jul 03, 2012 32.85 33.20 32.38 32.83 3,235,168 -0.14(-0.44%)
Jul 02, 2012 33.36 33.42 32.83 32.97 6,529,640 -0.39(-1.16%)
Jun 29, 2012 33.98 34.38 33.11 33.36 9,349,820 -0.14(-0.41%)
Jun 28, 2012 34.46 34.53 33.14 33.50 4,938,896 -1.13(-3.27%)
Jun 27, 2012 34.65 35.01 34.27 34.63 2,093,620 -0.03(-0.09%)
Jun 26, 2012 35.22 35.32 34.55 34.66 2,863,172 -0.38(-1.07%)
Jun 25, 2012 35.49 35.61 34.94 35.04 3,921,676 -0.85(-2.38%)
Jun 22, 2012 35.31 35.92 35.00 35.89 7,518,232 +0.92(+2.63%)
Jun 21, 2012 35.61 35.81 34.89 34.97 2,609,324 -0.65(-1.84%)
Jun 20, 2012 35.60 35.99 35.25 35.62 2,892,972 +0.02(+0.05%)
Jun 19, 2012 35.61 36.13 35.45 35.61 2,840,156 +0.31(+0.89%)
Jun 18, 2012 35.01 35.39 34.73 35.29 2,331,292 +0.06(+0.18%)
Jun 15, 2012 34.94 35.26 34.66 35.23 3,353,456 +0.29(+0.83%)
Jun 14, 2012 36.21 36.21 34.51 34.94 3,147,344 +0.42(+1.21%)
Jun 13, 2012 35.00 35.22 34.30 34.52 2,557,856 -0.47(-1.36%)
Jun 12, 2012 34.74 35.08 34.42 34.99 1,927,192 +0.48(+1.39%)
Jun 11, 2012 35.20 35.21 34.48 34.51 1,840,432 -0.40(-1.16%)
Jun 08, 2012 34.56 34.94 34.29 34.92 2,491,728 +0.09(+0.27%)
Jun 07, 2012 35.20 35.25 34.48 34.83 2,198,456 -0.05(-0.15%)
Jun 06, 2012 34.75 34.94 34.52 34.88 2,183,676 +0.38(+1.11%)
Jun 05, 2012 33.92 34.59 33.79 34.50 2,065,612 +0.46(+1.34%)
Jun 04, 2012 33.64 34.13 33.38 34.04 3,015,640 +0.45(+1.35%)
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.