VF Corp (NY: VFC )

73.08 USD +2.25 (+3.18%)
Streaming Delayed Price Updated: 2:28 PM EDT, Oct 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2005 14.16 14.21 14.06 14.11 1,526,800 -0.00(-0.02%)
May 27, 2005 14.13 14.19 14.10 14.11 1,165,600 -0.02(-0.14%)
May 26, 2005 14.20 14.28 14.06 14.13 1,083,600 -0.01(-0.11%)
May 25, 2005 14.28 14.33 14.10 14.14 1,390,800 -0.11(-0.79%)
May 24, 2005 13.93 14.32 13.93 14.26 2,330,000 +0.33(+2.37%)
May 23, 2005 13.95 13.99 13.89 13.93 2,038,400 +0.04(+0.25%)
May 20, 2005 13.96 13.96 13.73 13.89 2,220,000 -0.15(-1.07%)
May 19, 2005 14.12 14.12 13.98 14.04 2,282,000 -0.09(-0.62%)
May 18, 2005 14.10 14.17 14.03 14.13 2,335,600 +0.16(+1.15%)
May 17, 2005 13.95 14.05 13.84 13.97 2,268,400 -0.04(-0.32%)
May 16, 2005 13.78 14.02 13.78 14.02 877,600 +0.24(+1.71%)
May 13, 2005 13.88 13.96 13.65 13.78 1,141,600 -0.15(-1.08%)
May 12, 2005 14.06 14.18 13.89 13.93 1,904,800 -0.11(-0.78%)
May 11, 2005 13.88 14.08 13.88 14.04 1,746,400 +0.16(+1.15%)
May 10, 2005 13.98 14.02 13.81 13.88 1,433,600 -0.12(-0.89%)
May 09, 2005 14.03 14.07 13.97 14.01 2,396,000 +0.01(+0.07%)
May 06, 2005 14.13 14.23 13.92 13.99 2,222,400 -0.16(-1.11%)
May 05, 2005 14.08 14.30 14.08 14.15 2,756,000 +0.05(+0.39%)
May 04, 2005 14.26 14.28 14.02 14.10 3,420,000 -0.14(-0.98%)
May 03, 2005 14.27 14.32 14.16 14.24 1,924,000 -0.02(-0.18%)
May 02, 2005 14.23 14.38 14.20 14.26 1,556,800 +0.11(+0.81%)
Apr 29, 2005 14.52 14.54 14.00 14.15 4,692,400 -0.34(-2.38%)
Apr 28, 2005 14.47 14.82 14.39 14.49 3,356,400 +0.02(+0.14%)
Apr 27, 2005 14.66 14.66 14.29 14.47 2,062,800 -0.25(-1.68%)
Apr 26, 2005 14.39 14.98 14.39 14.72 2,059,200 +0.32(+2.24%)
Apr 25, 2005 14.25 14.48 14.25 14.40 1,745,600 +0.20(+1.37%)
Apr 22, 2005 14.34 14.35 14.07 14.20 1,098,000 -0.16(-1.15%)
Apr 21, 2005 14.16 14.37 14.14 14.37 1,259,600 +0.29(+2.02%)
Apr 20, 2005 14.31 14.35 14.05 14.08 1,176,000 -0.26(-1.80%)
Apr 19, 2005 14.23 14.51 14.23 14.34 1,442,000 +0.08(+0.56%)
Apr 18, 2005 14.30 14.35 14.08 14.26 1,191,600 +0.15(+1.05%)
Apr 15, 2005 14.60 14.60 14.11 14.11 1,421,600 -0.45(-3.07%)
Apr 14, 2005 14.66 14.76 14.54 14.56 3,224,400 -0.04(-0.31%)
Apr 13, 2005 14.47 14.65 14.47 14.61 2,437,200 +0.13(+0.93%)
Apr 12, 2005 14.47 14.52 14.31 14.47 966,000 -0.04(-0.28%)
Apr 11, 2005 14.51 14.52 14.41 14.51 955,600 +0.00(+0.02%)
Apr 08, 2005 14.55 14.63 14.47 14.51 1,162,400 -0.04(-0.29%)
Apr 07, 2005 14.68 14.68 14.46 14.55 1,622,000 -0.10(-0.72%)
Apr 06, 2005 14.77 14.79 14.63 14.65 939,600 -0.11(-0.73%)
Apr 05, 2005 14.56 14.79 14.56 14.76 1,372,000 +0.20(+1.39%)
Apr 04, 2005 14.55 14.60 14.43 14.56 2,548,000 +0.01(+0.07%)
Apr 01, 2005 14.80 14.92 14.45 14.55 1,809,600 -0.23(-1.59%)
Mar 31, 2005 14.58 14.83 14.50 14.79 1,814,800 +0.21(+1.41%)
Mar 30, 2005 14.44 14.58 14.42 14.58 1,659,600 +0.13(+0.90%)
Mar 29, 2005 14.59 14.71 14.36 14.45 2,349,600 -0.02(-0.10%)
Mar 28, 2005 14.40 14.53 14.39 14.46 1,902,800 +0.10(+0.71%)
Mar 24, 2005 14.21 14.37 14.21 14.36 2,525,200 +0.12(+0.81%)
Mar 23, 2005 14.38 14.38 14.18 14.25 2,026,800 -0.10(-0.70%)
Mar 22, 2005 14.46 14.60 14.31 14.35 1,854,400 -0.16(-1.14%)
Mar 21, 2005 14.60 14.63 14.48 14.51 1,601,600 -0.15(-1.02%)
Mar 18, 2005 14.67 14.76 14.48 14.66 4,398,800 -0.01(-0.09%)
Mar 17, 2005 14.70 14.74 14.55 14.68 1,525,200 +0.02(+0.14%)
Mar 16, 2005 14.78 14.81 14.61 14.65 1,436,400 -0.14(-0.95%)
Mar 15, 2005 14.81 14.87 14.75 14.79 1,394,800 +0.04(+0.24%)
Mar 14, 2005 14.69 14.83 14.67 14.76 1,631,200 +0.04(+0.24%)
Mar 11, 2005 14.82 14.93 14.66 14.72 1,778,800 -0.04(-0.25%)
Mar 10, 2005 14.78 14.91 14.73 14.76 1,544,400 -0.05(-0.32%)
Mar 09, 2005 14.80 14.87 14.71 14.81 2,184,000 -0.06(-0.40%)
Mar 08, 2005 15.04 15.04 14.85 14.87 2,044,000 -0.13(-0.85%)
Mar 07, 2005 15.07 15.07 14.94 15.00 1,788,000 -0.05(-0.35%)
Mar 04, 2005 15.09 15.15 14.98 15.05 2,245,200 +0.01(+0.03%)
Mar 03, 2005 15.09 15.11 15.04 15.04 1,994,800 -0.03(-0.20%)
Mar 02, 2005 15.12 15.13 15.01 15.07 2,542,400 -0.04(-0.26%)
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.