VF Corp (NY: VFC )

71.11 USD +0.37 (+0.52%)
Streaming Delayed Price Updated: 11:40 AM EDT, Oct 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2006 16.85 16.99 16.85 16.98 1,911,600 +0.13(+0.76%)
Jun 29, 2006 16.66 16.88 16.55 16.85 2,284,800 +0.40(+2.40%)
Jun 28, 2006 16.48 16.50 16.32 16.46 1,616,000 +0.05(+0.34%)
Jun 27, 2006 16.58 16.63 16.38 16.40 2,342,400 -0.24(-1.46%)
Jun 26, 2006 16.47 16.64 16.47 16.64 2,447,200 +0.23(+1.43%)
Jun 23, 2006 16.42 16.50 16.30 16.41 2,337,200 -0.03(-0.18%)
Jun 22, 2006 16.49 16.56 16.31 16.44 2,446,800 -0.03(-0.20%)
Jun 21, 2006 16.39 16.66 16.37 16.47 2,682,800 +0.07(+0.41%)
Jun 20, 2006 16.29 16.50 16.29 16.41 3,044,800 +0.11(+0.69%)
Jun 19, 2006 16.38 16.42 16.18 16.29 2,468,400 -0.09(-0.53%)
Jun 16, 2006 16.16 16.65 16.16 16.38 5,128,000 +0.35(+2.22%)
Jun 15, 2006 15.75 16.11 15.75 16.02 2,480,400 +0.32(+2.07%)
Jun 14, 2006 15.58 15.71 15.55 15.70 2,067,600 +0.06(+0.38%)
Jun 13, 2006 15.88 15.90 15.63 15.64 2,142,800 -0.24(-1.54%)
Jun 12, 2006 16.19 16.20 15.88 15.88 2,264,400 -0.36(-2.22%)
Jun 09, 2006 16.13 16.27 16.06 16.25 2,425,600 +0.12(+0.76%)
Jun 08, 2006 16.08 16.18 15.74 16.12 2,673,600 +0.05(+0.28%)
Jun 07, 2006 16.05 16.17 16.02 16.08 2,440,800 -0.04(-0.23%)
Jun 06, 2006 15.81 16.12 15.81 16.11 2,254,400 +0.30(+1.93%)
Jun 05, 2006 16.02 16.13 15.81 15.81 1,376,800 -0.30(-1.86%)
Jun 02, 2006 16.18 16.23 15.96 16.11 2,057,200 -0.07(-0.43%)
Jun 01, 2006 15.71 16.18 15.70 16.18 3,077,600 +0.45(+2.84%)
May 31, 2006 15.55 15.77 15.51 15.73 1,363,600 +0.18(+1.14%)
May 30, 2006 15.77 15.79 15.54 15.55 1,542,400 -0.21(-1.36%)
May 26, 2006 15.62 15.81 15.60 15.77 1,547,200 +0.13(+0.86%)
May 25, 2006 15.74 15.80 15.46 15.63 1,872,000 -0.09(-0.54%)
May 24, 2006 15.71 15.79 15.66 15.72 2,993,200 -0.01(-0.10%)
May 23, 2006 15.59 15.80 15.59 15.73 2,869,600 +0.17(+1.12%)
May 22, 2006 15.59 15.63 15.43 15.56 2,577,600 -0.03(-0.19%)
May 19, 2006 15.57 15.62 15.50 15.59 3,296,400 +0.15(+0.96%)
May 18, 2006 15.40 15.57 15.35 15.44 2,428,400 +0.07(+0.44%)
May 17, 2006 15.45 15.47 15.29 15.38 2,244,000 -0.08(-0.53%)
May 16, 2006 15.75 15.75 15.40 15.46 1,947,600 +0.12(+0.80%)
May 15, 2006 15.29 15.35 15.14 15.34 2,292,800 +0.22(+1.42%)
May 12, 2006 15.46 15.46 15.10 15.12 1,959,600 -0.32(-2.07%)
May 11, 2006 15.59 15.62 15.38 15.44 1,235,200 -0.17(-1.10%)
May 10, 2006 15.67 15.72 15.50 15.61 1,804,400 -0.01(-0.05%)
May 09, 2006 15.78 15.78 15.62 15.62 1,152,800 -0.14(-0.87%)
May 08, 2006 15.70 15.79 15.64 15.76 2,666,400 +0.16(+1.01%)
May 05, 2006 15.56 15.62 15.42 15.60 2,265,200 +0.09(+0.60%)
May 04, 2006 15.40 15.56 15.40 15.51 2,313,600 +0.08(+0.49%)
May 03, 2006 15.47 15.50 15.40 15.43 1,835,200 +0.03(+0.21%)
May 02, 2006 15.44 15.44 15.25 15.40 2,722,000 +0.03(+0.16%)
May 01, 2006 15.30 15.41 15.24 15.38 2,474,000 +0.08(+0.51%)
Apr 28, 2006 15.00 15.39 15.00 15.30 3,696,400 -0.28(-1.78%)
Apr 27, 2006 15.70 15.71 15.50 15.57 1,875,600 -0.17(-1.10%)
Apr 26, 2006 15.57 15.84 15.57 15.75 3,344,800 +0.23(+1.48%)
Apr 25, 2006 15.70 15.72 15.35 15.52 3,270,400 -0.23(-1.48%)
Apr 24, 2006 15.54 15.79 15.48 15.75 2,591,200 +0.21(+1.35%)
Apr 21, 2006 15.58 15.59 15.46 15.54 1,493,600 +0.02(+0.14%)
Apr 20, 2006 15.51 15.58 15.37 15.52 1,760,400 +0.01(+0.05%)
Apr 19, 2006 15.48 15.59 15.38 15.51 1,790,800 +0.06(+0.40%)
Apr 18, 2006 15.25 15.55 15.19 15.45 5,108,400 +0.20(+1.30%)
Apr 17, 2006 14.26 15.37 14.26 15.25 8,348,800 +1.23(+8.81%)
Apr 13, 2006 14.06 14.18 14.00 14.02 1,242,400 -0.15(-1.06%)
Apr 12, 2006 14.23 14.23 14.12 14.16 666,400 -0.01(-0.09%)
Apr 11, 2006 14.29 14.32 14.14 14.18 1,056,400 -0.10(-0.68%)
Apr 10, 2006 14.34 14.36 14.23 14.28 1,992,400 -0.04(-0.26%)
Apr 07, 2006 14.43 14.49 14.28 14.31 1,658,400 -0.06(-0.40%)
Apr 06, 2006 14.22 14.40 14.18 14.37 1,453,600 +0.11(+0.79%)
Apr 05, 2006 14.29 14.34 14.19 14.26 894,000 +0.01(+0.05%)
Apr 04, 2006 14.12 14.30 14.10 14.25 1,594,800 +0.05(+0.39%)
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.