VF Corp (NY: VFC )

79.59 USD -4.96 (-5.87%)
Streaming Delayed Price Updated: 12:09 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2006 13.82 13.87 13.64 13.70 2,521,600 -0.12(-0.89%)
Feb 27, 2006 14.10 14.13 13.77 13.82 2,611,600 -0.23(-1.67%)
Feb 24, 2006 14.00 14.14 13.93 14.06 1,714,400 +0.02(+0.14%)
Feb 23, 2006 13.91 14.18 13.90 14.04 2,792,400 +0.06(+0.45%)
Feb 22, 2006 13.78 14.07 13.77 13.97 2,200,800 +0.20(+1.43%)
Feb 21, 2006 13.82 13.83 13.66 13.78 2,325,200 -0.04(-0.31%)
Feb 17, 2006 13.97 13.97 13.79 13.82 2,689,600 -0.18(-1.27%)
Feb 16, 2006 13.99 14.05 13.97 14.00 2,222,400 -0.03(-0.20%)
Feb 15, 2006 14.15 14.17 13.90 14.03 3,800,400 -0.09(-0.66%)
Feb 14, 2006 14.17 14.23 13.97 14.12 3,495,600 -0.10(-0.72%)
Feb 13, 2006 14.29 14.27 13.94 14.22 2,369,200 -0.06(-0.40%)
Feb 10, 2006 14.25 14.29 14.09 14.28 2,608,800 -0.05(-0.35%)
Feb 09, 2006 14.58 14.64 14.24 14.33 3,835,600 -0.33(-2.25%)
Feb 08, 2006 13.88 14.67 13.86 14.66 4,656,800 +0.88(+6.41%)
Feb 07, 2006 13.74 13.97 13.69 13.78 1,980,000 -0.02(-0.13%)
Feb 06, 2006 13.87 13.89 13.73 13.79 1,526,400 -0.07(-0.52%)
Feb 03, 2006 13.74 13.93 13.72 13.87 1,967,600 +0.08(+0.56%)
Feb 02, 2006 13.86 13.89 13.76 13.79 1,773,200 -0.16(-1.13%)
Feb 01, 2006 13.77 13.97 13.77 13.95 1,540,400 +0.08(+0.54%)
Jan 31, 2006 13.96 13.96 13.82 13.87 1,347,600 -0.07(-0.47%)
Jan 30, 2006 13.97 14.03 13.92 13.94 878,400 -0.03(-0.18%)
Jan 27, 2006 13.90 14.07 13.90 13.96 1,310,000 +0.03(+0.18%)
Jan 26, 2006 13.91 14.07 13.91 13.94 1,316,800 +0.02(+0.16%)
Jan 25, 2006 13.79 13.94 13.79 13.91 1,970,000 +0.12(+0.87%)
Jan 24, 2006 13.64 13.91 13.64 13.79 1,556,800 +0.16(+1.14%)
Jan 23, 2006 13.79 13.84 13.64 13.64 2,054,000 -0.17(-1.20%)
Jan 20, 2006 13.93 14.01 13.80 13.80 1,810,000 -0.09(-0.65%)
Jan 19, 2006 13.96 13.99 13.77 13.89 1,563,200 -0.04(-0.32%)
Jan 18, 2006 13.85 14.04 13.85 13.94 1,625,200 -0.03(-0.23%)
Jan 17, 2006 14.10 14.10 13.88 13.97 1,774,000 -0.11(-0.76%)
Jan 13, 2006 14.17 14.22 14.01 14.08 1,822,000 -0.09(-0.64%)
Jan 12, 2006 14.15 14.27 14.14 14.17 1,854,400 +0.02(+0.14%)
Jan 11, 2006 14.34 14.43 14.12 14.15 2,346,800 -0.11(-0.79%)
Jan 10, 2006 14.46 14.50 14.23 14.26 2,629,200 -0.23(-1.60%)
Jan 09, 2006 14.00 14.59 14.00 14.49 3,105,200 +0.53(+3.78%)
Jan 06, 2006 13.86 13.99 13.77 13.96 1,618,800 +0.16(+1.20%)
Jan 05, 2006 13.71 13.85 13.71 13.80 1,496,000 +0.09(+0.67%)
Jan 04, 2006 13.78 13.78 13.64 13.71 2,056,800 -0.05(-0.35%)
Jan 03, 2006 13.86 13.86 13.54 13.76 2,347,600 -0.08(-0.58%)
Dec 30, 2005 13.89 13.92 13.78 13.84 1,403,200 -0.06(-0.43%)
Dec 29, 2005 13.93 14.01 13.88 13.89 1,731,200 -0.00(-0.02%)
Dec 28, 2005 14.01 14.04 13.89 13.90 2,136,000 -0.11(-0.79%)
Dec 27, 2005 13.99 14.05 13.95 14.01 1,627,200 -0.01(-0.05%)
Dec 23, 2005 14.06 14.13 14.00 14.02 896,400 +0.00(+0.00%)
Dec 22, 2005 14.06 14.06 13.88 14.02 1,714,000 -0.01(-0.07%)
Dec 21, 2005 14.00 14.11 13.93 14.03 1,502,400 +0.03(+0.18%)
Dec 20, 2005 13.96 14.03 13.84 14.00 1,792,800 +0.04(+0.30%)
Dec 19, 2005 14.03 14.06 13.94 13.96 1,540,400 -0.12(-0.85%)
Dec 16, 2005 14.17 14.23 13.98 14.08 1,912,000 -0.09(-0.64%)
Dec 15, 2005 14.31 14.31 14.07 14.17 1,759,200 -0.22(-1.53%)
Dec 14, 2005 14.20 14.48 14.18 14.39 1,747,200 +0.07(+0.47%)
Dec 13, 2005 14.32 14.37 14.22 14.32 1,969,600 -0.03(-0.19%)
Dec 12, 2005 14.37 14.46 14.30 14.35 1,614,400 -0.02(-0.16%)
Dec 09, 2005 14.44 14.46 14.26 14.37 1,256,800 -0.03(-0.17%)
Dec 08, 2005 14.44 14.46 14.33 14.39 1,388,400 -0.02(-0.10%)
Dec 07, 2005 14.45 14.55 14.36 14.41 1,492,800 -0.11(-0.74%)
Dec 06, 2005 14.36 14.87 14.36 14.52 3,926,000 +0.19(+1.29%)
Dec 05, 2005 14.31 14.38 14.19 14.33 1,305,200 +0.02(+0.12%)
Dec 02, 2005 14.18 14.35 14.14 14.31 1,243,600 +0.08(+0.54%)
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.