VF Corp (NY: VFC )

68.78 USD +0.82 (+1.21%)
Streaming Delayed Price Updated: 12:52 PM EDT, Sep 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2010 20.94 21.08 20.76 20.81 4,266,192 -0.15(-0.72%)
Oct 28, 2010 20.87 20.98 20.60 20.96 5,191,744 +0.23(+1.12%)
Oct 27, 2010 21.21 21.21 20.40 20.73 7,074,028 -0.58(-2.74%)
Oct 25, 2010 21.64 21.64 21.29 21.31 3,299,888 -0.19(-0.87%)
Oct 22, 2010 21.37 21.59 21.28 21.50 3,695,840 +0.20(+0.95%)
Oct 21, 2010 21.17 22.33 20.89 21.30 9,130,060 -0.57(-2.60%)
Oct 20, 2010 21.55 21.92 21.47 21.86 7,128,128 +0.46(+2.16%)
Oct 19, 2010 21.36 21.61 21.25 21.40 3,440,416 -0.24(-1.11%)
Oct 18, 2010 21.53 21.69 21.39 21.64 2,691,480 +0.15(+0.70%)
Oct 15, 2010 21.69 21.69 21.35 21.49 2,822,432 +0.01(+0.03%)
Oct 14, 2010 21.16 21.53 21.16 21.49 3,547,640 +0.33(+1.54%)
Oct 13, 2010 21.38 21.42 21.14 21.16 3,061,812 -0.06(-0.27%)
Oct 12, 2010 21.26 21.29 20.96 21.22 3,330,660 -0.09(-0.43%)
Oct 11, 2010 21.02 21.41 21.02 21.31 3,222,680 +0.23(+1.08%)
Oct 08, 2010 21.08 21.18 20.52 21.08 2,848,600 +0.46(+2.26%)
Oct 07, 2010 20.70 20.73 20.49 20.62 2,493,908 +0.04(+0.19%)
Oct 06, 2010 20.63 20.69 20.44 20.58 2,404,908 -0.07(-0.35%)
Oct 05, 2010 20.40 20.72 20.26 20.65 3,643,244 +0.45(+2.22%)
Oct 04, 2010 20.20 20.39 20.11 20.20 3,506,332 -0.00(-0.01%)
Oct 01, 2010 20.20 20.46 20.09 20.20 3,053,044 -0.05(-0.25%)
Sep 30, 2010 20.25 20.48 20.08 20.26 16,800 +0.04(+0.21%)
Sep 29, 2010 20.08 20.33 20.01 20.21 2,690,448 +0.03(+0.16%)
Sep 28, 2010 19.92 20.22 19.63 20.18 2,467,716 +0.26(+1.32%)
Sep 27, 2010 19.81 20.00 19.69 19.92 2,942,320 +0.16(+0.82%)
Sep 24, 2010 19.58 19.75 19.57 19.75 3,184,512 +0.43(+2.21%)
Sep 23, 2010 19.33 19.49 19.25 19.33 2,283,448 -0.16(-0.81%)
Sep 22, 2010 19.68 19.76 19.38 19.49 3,075,604 -0.12(-0.64%)
Sep 21, 2010 19.75 19.77 19.52 19.61 3,385,388 -0.12(-0.61%)
Sep 20, 2010 19.46 19.75 19.45 19.73 2,407,624 +0.36(+1.86%)
Sep 17, 2010 19.37 19.55 19.30 19.37 3,213,600 -0.14(-0.72%)
Sep 15, 2010 19.22 19.54 19.19 19.51 2,550,288 +0.21(+1.10%)
Sep 14, 2010 19.03 19.36 19.00 19.30 2,600,780 +0.25(+1.29%)
Sep 13, 2010 19.02 19.16 18.95 19.05 2,276,292 +0.17(+0.93%)
Sep 10, 2010 18.86 18.95 18.73 18.88 2,014,084 +0.11(+0.59%)
Sep 09, 2010 18.99 19.08 18.71 18.77 1,796,888 -0.00(-0.03%)
Sep 08, 2010 18.67 18.96 18.60 18.77 3,587,324 +0.06(+0.35%)
Sep 07, 2010 18.84 18.91 18.69 18.71 3,055,780 -0.19(-0.99%)
Sep 03, 2010 18.82 18.92 18.62 18.89 3,950,788 +0.33(+1.76%)
Sep 02, 2010 18.32 18.63 18.32 18.57 748 +0.25(+1.39%)
Sep 01, 2010 17.91 18.45 17.91 18.31 4,512,164 +0.69(+3.93%)
Aug 31, 2010 17.61 17.96 17.52 17.62 41,540 -0.60(-3.29%)
Aug 30, 2010 18.47 18.67 18.22 18.22 3,127,764 -0.25(-1.35%)
Aug 27, 2010 18.43 18.51 18.12 18.47 3,996,744 +0.17(+0.94%)
Aug 26, 2010 18.73 18.75 18.27 18.30 3,294,168 -0.38(-2.03%)
Aug 25, 2010 18.50 18.69 18.24 18.68 3,066,036 +0.06(+0.31%)
Aug 24, 2010 18.59 18.74 18.32 18.62 468 -0.21(-1.09%)
Aug 23, 2010 18.92 19.17 18.82 18.83 5,130,480 -0.06(-0.32%)
Aug 20, 2010 18.86 18.93 18.67 18.89 3,825,404 -0.10(-0.53%)
Aug 19, 2010 19.36 19.36 18.91 18.99 468 -0.43(-2.21%)
Aug 18, 2010 19.42 19.56 19.22 19.42 3,717,920 -0.04(-0.21%)
Aug 17, 2010 19.34 19.61 19.21 19.45 1,749,280 +0.30(+1.58%)
Aug 16, 2010 19.06 19.24 18.81 19.15 1,850,356 +0.02(+0.13%)
Aug 13, 2010 19.13 19.33 19.12 19.13 1,950,020 -0.15(-0.78%)
Aug 12, 2010 19.25 19.32 19.06 19.28 3,322,852 -0.19(-0.96%)
Aug 11, 2010 19.75 19.77 19.33 19.46 3,331,688 -0.49(-2.47%)
Aug 10, 2010 19.96 20.14 19.74 19.96 800 -0.17(-0.83%)
Aug 09, 2010 20.29 20.31 20.08 20.12 2,684,324 -0.02(-0.10%)
Aug 06, 2010 20.14 20.25 19.88 20.14 2,998,076 -0.05(-0.26%)
Aug 05, 2010 20.08 20.25 19.93 20.20 2,056,048 -0.08(-0.38%)
Aug 04, 2010 19.95 20.31 19.93 20.27 2,211,556 +0.40(+2.04%)
Aug 03, 2010 20.07 20.14 19.83 19.87 2,218,756 -0.35(-1.76%)
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.