VF Corp (NY: VFC )

79.88 USD -0.77 (-0.95%)
Streaming Delayed Price Updated: 10:09 AM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2006 18.66 18.67 18.24 18.24 3,129,600 -0.36(-1.92%)
Sep 28, 2006 18.75 18.83 18.59 18.59 1,486,400 -0.16(-0.84%)
Sep 27, 2006 18.63 18.79 18.61 18.75 6,086,400 +0.14(+0.77%)
Sep 26, 2006 18.38 18.65 18.37 18.61 2,948,800 +0.21(+1.14%)
Sep 25, 2006 18.45 18.45 18.12 18.40 2,680,800 +0.01(+0.04%)
Sep 22, 2006 18.55 18.57 18.33 18.39 1,693,200 -0.11(-0.58%)
Sep 21, 2006 18.46 18.62 18.33 18.50 2,914,000 +0.02(+0.09%)
Sep 20, 2006 18.38 18.51 18.37 18.48 2,808,400 +0.03(+0.18%)
Sep 19, 2006 18.49 18.49 18.25 18.45 1,664,000 -0.09(-0.47%)
Sep 18, 2006 18.48 18.58 18.39 18.54 1,857,200 +0.09(+0.47%)
Sep 15, 2006 18.61 18.69 18.35 18.45 3,682,000 +0.09(+0.49%)
Sep 14, 2006 18.48 18.48 18.32 18.36 2,276,400 -0.13(-0.69%)
Sep 13, 2006 18.59 18.62 18.37 18.49 3,038,000 -0.09(-0.47%)
Sep 12, 2006 18.12 18.63 18.12 18.58 3,852,400 +0.38(+2.10%)
Sep 11, 2006 17.86 18.21 17.77 18.19 2,576,000 +0.34(+1.89%)
Sep 08, 2006 17.56 17.86 17.51 17.86 1,849,200 +0.33(+1.88%)
Sep 07, 2006 17.45 17.56 17.26 17.52 2,218,400 +0.13(+0.73%)
Sep 06, 2006 17.45 17.57 17.34 17.40 1,265,600 -0.20(-1.11%)
Sep 05, 2006 17.55 17.65 17.38 17.59 1,042,400 -0.01(-0.07%)
Sep 01, 2006 17.50 17.75 17.50 17.61 1,421,200 +0.13(+0.76%)
Aug 31, 2006 17.45 17.50 17.37 17.47 1,364,800 +0.08(+0.43%)
Aug 30, 2006 17.59 17.59 17.32 17.40 919,200 -0.13(-0.73%)
Aug 29, 2006 17.20 17.55 17.17 17.52 1,730,800 +0.39(+2.29%)
Aug 28, 2006 16.95 17.23 16.90 17.13 873,200 +0.19(+1.12%)
Aug 25, 2006 16.95 16.98 16.80 16.94 530,000 +0.00(+0.01%)
Aug 24, 2006 17.18 17.18 16.82 16.94 1,468,000 -0.16(-0.92%)
Aug 23, 2006 17.43 17.44 16.96 17.10 1,280,800 -0.41(-2.34%)
Aug 22, 2006 17.42 17.51 17.28 17.51 2,064,800 +0.21(+1.24%)
Aug 21, 2006 17.43 17.43 17.16 17.29 839,200 -0.09(-0.52%)
Aug 18, 2006 17.29 17.41 17.21 17.38 1,007,600 +0.12(+0.67%)
Aug 17, 2006 17.40 17.45 17.18 17.27 1,740,000 -0.26(-1.48%)
Aug 16, 2006 17.40 17.54 17.24 17.53 1,611,600 +0.18(+1.02%)
Aug 15, 2006 17.00 17.36 16.98 17.35 1,956,400 +0.39(+2.27%)
Aug 14, 2006 16.94 17.18 16.86 16.96 1,042,800 +0.15(+0.91%)
Aug 11, 2006 16.88 16.91 16.70 16.81 1,176,000 -0.07(-0.39%)
Aug 10, 2006 16.65 16.96 16.56 16.88 2,093,200 +0.19(+1.15%)
Aug 09, 2006 17.25 17.26 16.67 16.68 2,663,600 -0.54(-3.15%)
Aug 08, 2006 17.46 17.50 17.19 17.23 1,744,000 -0.07(-0.42%)
Aug 07, 2006 17.33 17.34 17.11 17.30 1,176,800 -0.00(-0.01%)
Aug 04, 2006 17.27 17.50 17.17 17.30 1,722,400 +0.07(+0.38%)
Aug 03, 2006 16.88 17.30 16.84 17.24 2,028,400 +0.36(+2.13%)
Aug 02, 2006 16.92 16.95 16.78 16.88 1,661,600 -0.01(-0.04%)
Aug 01, 2006 16.87 16.93 16.65 16.89 2,000,800 -0.07(-0.41%)
Jul 31, 2006 17.12 17.12 16.90 16.95 1,656,000 -0.11(-0.64%)
Jul 28, 2006 16.94 17.11 16.84 17.07 2,077,600 +0.30(+1.80%)
Jul 27, 2006 17.12 17.12 16.67 16.76 3,104,400 -0.21(-1.22%)
Jul 26, 2006 17.48 17.48 16.92 16.97 3,456,400 -0.52(-2.96%)
Jul 25, 2006 17.13 17.52 17.06 17.49 3,047,600 +0.30(+1.73%)
Jul 24, 2006 16.94 17.32 16.94 17.19 2,538,400 +0.25(+1.49%)
Jul 21, 2006 17.00 17.03 16.80 16.94 2,485,600 +0.05(+0.27%)
Jul 20, 2006 16.95 17.15 16.72 16.89 3,490,800 -0.08(-0.46%)
Jul 19, 2006 16.89 17.14 16.54 16.97 7,202,000 +0.99(+6.18%)
Jul 18, 2006 16.10 16.18 15.54 15.98 5,483,600 -0.41(-2.53%)
Jul 17, 2006 15.93 16.48 15.93 16.40 2,751,600 +0.44(+2.77%)
Jul 14, 2006 16.32 16.36 15.82 15.96 3,255,200 -0.40(-2.43%)
Jul 13, 2006 16.55 16.55 16.30 16.35 2,404,800 -0.26(-1.55%)
Jul 12, 2006 16.80 16.88 16.48 16.61 1,001,200 -0.12(-0.75%)
Jul 11, 2006 16.82 16.83 16.57 16.74 1,479,200 -0.15(-0.89%)
Jul 10, 2006 16.91 17.00 16.75 16.89 1,531,200 -0.03(-0.19%)
Jul 07, 2006 16.94 17.06 16.85 16.92 2,257,200 -0.01(-0.06%)
Jul 06, 2006 16.99 17.00 16.85 16.93 2,130,400 -0.06(-0.35%)
Jul 05, 2006 16.88 17.00 16.68 16.99 2,293,600 +0.17(+1.04%)
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.