Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

VF Corp (NY: VFC )

18.65 UNCHANGED
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 29, 2005 9.860 9.873 9.507 9.609 6,909,032 -0.23(-2.38%)
Apr 28, 2005 9.831 10.07 9.772 9.843 4,941,922 +0.01(+0.14%)
Apr 27, 2005 9.955 9.957 9.705 9.829 3,037,241 -0.17(-1.68%)
Apr 26, 2005 9.777 10.18 9.777 9.997 3,031,941 +0.22(+2.24%)
Apr 25, 2005 9.678 9.838 9.678 9.778 2,570,200 +0.13(+1.37%)
Apr 22, 2005 9.741 9.743 9.556 9.646 1,616,681 -0.11(-1.15%)
Apr 21, 2005 9.615 9.760 9.602 9.758 1,854,619 +0.19(+2.02%)
Apr 20, 2005 9.722 9.743 9.542 9.564 1,731,528 -0.17(-1.80%)
Apr 19, 2005 9.668 9.856 9.668 9.739 2,123,183 +0.05(+0.56%)
Apr 18, 2005 9.712 9.746 9.563 9.685 1,754,497 +0.10(+1.05%)
Apr 15, 2005 9.912 9.912 9.583 9.585 2,093,146 -0.30(-3.07%)
Apr 14, 2005 9.958 10.02 9.875 9.889 4,747,567 -0.03(-0.31%)
Apr 13, 2005 9.831 9.950 9.831 9.919 3,588,503 +0.09(+0.93%)
Apr 12, 2005 9.831 9.860 9.717 9.828 1,422,326 -0.03(-0.28%)
Apr 11, 2005 9.851 9.858 9.789 9.855 1,407,013 +0.00(+0.02%)
Apr 08, 2005 9.882 9.940 9.829 9.853 1,711,503 -0.03(-0.29%)
Apr 07, 2005 9.967 9.967 9.822 9.882 2,388,213 -0.07(-0.72%)
Apr 06, 2005 10.03 10.04 9.936 9.953 1,383,455 -0.07(-0.73%)
Apr 05, 2005 9.890 10.05 9.890 10.03 2,020,116 +0.14(+1.39%)
Apr 04, 2005 9.882 9.914 9.799 9.889 3,751,644 +0.01(+0.07%)
Apr 01, 2005 10.05 10.13 9.814 9.882 2,664,433 -0.16(-1.59%)
Mar 31, 2005 9.901 10.07 9.846 10.04 2,672,089 +0.14(+1.41%)
Mar 30, 2005 9.806 9.902 9.792 9.902 2,443,574 +0.09(+0.90%)
Mar 29, 2005 9.909 9.992 9.751 9.814 3,459,522 -0.01(-0.10%)
Mar 28, 2005 9.780 9.867 9.773 9.824 2,801,659 +0.07(+0.71%)
Mar 24, 2005 9.653 9.758 9.653 9.755 3,718,073 +0.08(+0.81%)
Mar 23, 2005 9.763 9.763 9.627 9.676 2,984,235 -0.07(-0.70%)
Mar 22, 2005 9.822 9.912 9.722 9.744 2,730,396 -0.11(-1.14%)
Mar 21, 2005 9.916 9.938 9.836 9.856 2,358,176 -0.10(-1.02%)
Mar 18, 2005 9.963 10.02 9.834 9.958 6,476,739 -0.01(-0.09%)
Mar 17, 2005 9.984 10.01 9.882 9.967 2,245,686 +0.01(+0.14%)
Mar 16, 2005 10.04 10.06 9.921 9.953 2,114,938 -0.10(-0.95%)
Mar 15, 2005 10.06 10.10 10.02 10.05 2,053,686 +0.02(+0.24%)
Mar 14, 2005 9.975 10.07 9.963 10.02 2,401,759 +0.02(+0.24%)
Mar 11, 2005 10.07 10.14 9.958 10.00 2,619,083 -0.03(-0.25%)
Mar 10, 2005 10.03 10.13 10.00 10.03 2,273,955 -0.03(-0.32%)
Mar 09, 2005 10.05 10.10 9.992 10.06 3,215,695 -0.04(-0.40%)
Mar 08, 2005 10.21 10.21 10.08 10.10 3,009,560 -0.09(-0.85%)
Mar 07, 2005 10.24 10.24 10.15 10.19 2,632,629 -0.04(-0.35%)
Mar 04, 2005 10.25 10.29 10.17 10.22 3,305,805 +0.00(+0.03%)
Mar 03, 2005 10.25 10.26 10.22 10.22 2,937,119 -0.02(-0.20%)
Mar 02, 2005 10.27 10.28 10.19 10.24 3,743,398 -0.03(-0.26%)
Mar 01, 2005 10.14 10.30 10.03 10.27 3,500,749 +0.12(+1.17%)
Feb 28, 2005 10.12 10.25 10.11 10.15 2,905,315 +0.00(+0.03%)
Feb 25, 2005 10.19 10.20 9.997 10.14 4,098,538 -0.03(-0.28%)
Feb 24, 2005 10.08 10.18 10.00 10.17 2,602,592 +0.07(+0.74%)
Feb 23, 2005 9.992 10.13 9.992 10.10 2,344,630 +0.08(+0.78%)
Feb 22, 2005 10.03 10.16 9.985 10.02 3,347,621 -0.04(-0.36%)
Feb 18, 2005 10.09 10.11 9.967 10.06 2,267,477 -0.02(-0.17%)
Feb 17, 2005 10.08 10.11 10.02 10.07 2,224,483 -0.05(-0.49%)
Feb 16, 2005 10.04 10.17 10.03 10.12 2,069,588 -0.01(-0.08%)
Feb 15, 2005 10.00 10.14 9.985 10.13 5,403,663 +0.20(+1.97%)
Feb 14, 2005 9.856 10.01 9.661 9.935 5,208,719 -0.32(-3.13%)
Feb 11, 2005 10.12 10.31 10.12 10.26 2,641,463 +0.14(+1.39%)
Feb 10, 2005 9.838 10.17 9.824 10.11 4,357,090 +0.28(+2.80%)
Feb 09, 2005 10.02 10.06 9.666 9.839 5,605,086 -0.19(-1.93%)
Feb 08, 2005 9.194 10.09 9.186 10.03 9,559,920 +0.69(+7.34%)
Feb 07, 2005 9.211 9.406 9.201 9.347 2,006,570 +0.12(+1.25%)
Feb 04, 2005 9.196 9.247 9.155 9.232 1,538,939 +0.03(+0.31%)
Feb 03, 2005 9.169 9.211 9.104 9.203 1,534,817 -0.01(-0.13%)
Feb 02, 2005 9.092 9.228 9.092 9.215 2,331,673 +0.12(+1.27%)
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.