VF Corp (NY: VFC )

73.11 USD -0.62 (-0.84%)
Streaming Delayed Price Updated: 10:36 AM EST, Nov 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2008 18.81 19.49 18.75 19.38 3,255,160 +0.44(+2.30%)
Mar 28, 2008 19.55 19.58 18.79 18.94 2,768,576 -0.68(-3.47%)
Mar 27, 2008 19.75 19.88 19.55 19.62 5,887,800 -0.09(-0.43%)
Mar 26, 2008 19.63 19.79 19.48 19.71 2,589,736 -0.07(-0.38%)
Mar 25, 2008 19.75 19.88 19.50 19.78 5,138,076 +0.00(+0.00%)
Mar 24, 2008 19.71 19.92 19.64 19.78 5,259,396 +0.05(+0.27%)
Mar 21, 2008 19.18 19.74 19.08 19.73 4,809,384 +0.00(+0.00%)
Mar 20, 2008 19.18 19.74 19.08 19.73 4,809,384 +0.57(+2.99%)
Mar 19, 2008 19.59 19.77 19.16 19.16 3,135,452 -0.37(-1.89%)
Mar 18, 2008 19.19 19.54 19.09 19.53 2,531,512 +0.42(+2.22%)
Mar 17, 2008 18.65 19.32 18.55 19.10 3,812,076 +0.04(+0.18%)
Mar 14, 2008 19.39 19.43 18.76 19.07 2,881,200 -0.33(-1.68%)
Mar 13, 2008 19.18 19.52 18.90 19.39 5,131,764 -0.11(-0.58%)
Mar 12, 2008 19.38 19.66 19.00 19.50 5,022,948 +0.85(+4.57%)
Mar 11, 2008 18.58 18.65 18.07 18.65 3,168,540 +0.60(+3.32%)
Mar 10, 2008 18.50 18.79 18.03 18.05 2,926,644 -0.58(-3.13%)
Mar 07, 2008 18.48 18.85 18.42 18.64 3,637,888 +0.08(+0.43%)
Mar 06, 2008 19.09 19.21 18.50 18.55 4,128,904 -0.74(-3.85%)
Mar 05, 2008 19.20 19.50 19.03 19.30 4,327,196 +0.14(+0.74%)
Mar 04, 2008 18.77 19.25 18.75 19.16 3,765,248 +0.17(+0.88%)
Mar 03, 2008 18.92 19.08 18.75 18.99 2,752,008 -0.02(-0.12%)
Feb 29, 2008 19.58 19.58 18.90 19.01 2,970,244 -0.66(-3.36%)
Feb 28, 2008 19.73 19.88 19.48 19.67 2,475,316 -0.22(-1.09%)
Feb 27, 2008 19.83 20.02 19.79 19.89 5,838,160 -0.10(-0.53%)
Feb 26, 2008 19.57 20.07 19.54 19.99 5,928,032 +0.37(+1.87%)
Feb 25, 2008 19.59 19.74 19.43 19.62 4,904,648 +0.03(+0.14%)
Feb 22, 2008 19.67 19.72 19.27 19.60 3,173,748 -0.03(-0.15%)
Feb 21, 2008 19.99 20.12 19.57 19.63 2,280,044 -0.32(-1.60%)
Feb 20, 2008 19.37 20.02 19.33 19.95 4,172,744 +0.31(+1.57%)
Feb 19, 2008 20.07 20.39 19.51 19.64 3,455,032 -0.16(-0.82%)
Feb 18, 2008 20.08 20.09 19.68 19.80 0 +0.00(+0.00%)
Feb 15, 2008 20.08 20.09 19.68 19.80 4,104,592 -0.32(-1.58%)
Feb 14, 2008 20.48 20.48 20.07 20.12 3,456,992 -0.39(-1.93%)
Feb 13, 2008 20.37 20.82 20.33 20.51 4,790,820 +0.05(+0.27%)
Feb 12, 2008 20.26 20.60 20.22 20.46 3,472,372 +0.12(+0.58%)
Feb 11, 2008 19.84 20.36 19.69 20.34 4,770,312 +0.41(+2.04%)
Feb 08, 2008 19.84 20.11 19.61 19.93 5,872,196 -0.05(-0.25%)
Feb 07, 2008 19.22 20.27 19.22 19.99 7,518,228 +0.62(+3.19%)
Feb 06, 2008 19.08 19.55 18.88 19.37 7,275,260 +0.93(+5.04%)
Feb 05, 2008 19.03 19.14 18.44 18.44 3,593,916 -0.63(-3.30%)
Feb 04, 2008 19.99 19.99 19.05 19.07 3,606,692 -0.88(-4.39%)
Feb 01, 2008 19.43 19.96 19.24 19.94 3,014,244 +0.62(+3.20%)
Jan 31, 2008 18.85 19.57 18.38 19.33 3,478,500 +0.45(+2.38%)
Jan 30, 2008 18.98 19.38 18.83 18.87 3,056,120 -0.11(-0.59%)
Jan 29, 2008 18.71 19.02 18.24 18.99 2,780,004 +0.27(+1.47%)
Jan 28, 2008 18.41 18.86 18.25 18.71 4,357,600 +0.24(+1.30%)
Jan 25, 2008 18.53 19.01 18.40 18.47 4,929,232 -0.17(-0.91%)
Jan 24, 2008 18.89 19.10 18.54 18.64 5,419,588 -0.25(-1.30%)
Jan 23, 2008 17.64 18.92 17.45 18.89 7,833,924 +0.75(+4.12%)
Jan 22, 2008 16.85 18.34 16.75 18.14 7,394,956 +1.14(+6.71%)
Jan 21, 2008 17.16 17.89 16.64 17.00 0 +0.00(+0.00%)
Jan 18, 2008 17.16 17.89 16.64 17.00 4,712,448 +0.34(+2.07%)
Jan 17, 2008 16.98 17.01 16.61 16.66 3,909,600 -0.33(-1.93%)
Jan 16, 2008 16.86 17.14 16.77 16.98 8,420,984 +0.00(+0.00%)
Jan 15, 2008 17.13 17.19 16.73 16.98 6,087,600 -0.41(-2.34%)
Jan 14, 2008 17.95 18.10 17.15 17.39 5,042,200 -0.45(-2.51%)
Jan 11, 2008 17.64 18.27 17.33 17.84 6,916,400 +0.16(+0.89%)
Jan 10, 2008 17.37 17.86 16.91 17.68 6,364,600 +0.21(+1.20%)
Jan 09, 2008 16.50 17.47 16.50 17.47 9,324,348 +1.36(+8.44%)
Jan 08, 2008 16.66 16.66 16.10 16.11 3,982,800 -0.52(-3.14%)
Jan 07, 2008 16.01 16.69 15.94 16.63 5,799,572 +0.69(+4.30%)
Jan 04, 2008 16.54 16.55 15.92 15.95 3,922,400 -0.70(-4.19%)
Jan 03, 2008 17.13 17.14 16.61 16.64 3,040,000 -0.31(-1.81%)
Jan 02, 2008 17.13 17.29 16.88 16.95 3,458,096 -0.21(-1.24%)
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.