VF Corp (NY: VFC )

79.80 USD -4.75 (-5.62%)
Streaming Delayed Price Updated: 12:53 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2008 18.81 18.98 18.56 18.59 3,756,060 -0.21(-1.14%)
Apr 29, 2008 18.84 19.00 18.81 18.81 2,969,408 -0.10(-0.50%)
Apr 28, 2008 19.20 19.25 18.83 18.91 3,068,260 -0.20(-1.06%)
Apr 25, 2008 18.70 19.13 18.70 19.11 6,241,880 +0.47(+2.49%)
Apr 24, 2008 18.67 18.89 18.23 18.64 6,159,636 -0.18(-0.98%)
Apr 23, 2008 18.73 19.90 18.64 18.83 7,451,188 -0.69(-3.51%)
Apr 22, 2008 19.44 19.97 19.36 19.51 3,026,268 -0.11(-0.57%)
Apr 21, 2008 19.58 19.70 19.48 19.62 2,556,636 -0.09(-0.48%)
Apr 18, 2008 19.68 19.83 19.54 19.72 4,039,384 +0.39(+2.03%)
Apr 17, 2008 19.05 19.35 18.96 19.33 2,126,612 +0.29(+1.52%)
Apr 16, 2008 18.90 19.09 18.89 19.04 2,503,248 +0.18(+0.98%)
Apr 15, 2008 19.08 19.08 18.74 18.85 2,748,796 -0.16(-0.83%)
Apr 14, 2008 18.94 19.09 18.83 19.01 2,236,928 -0.00(-0.03%)
Apr 11, 2008 18.95 19.23 18.95 19.01 2,594,792 -0.12(-0.64%)
Apr 10, 2008 19.00 19.29 18.90 19.14 4,079,744 +0.03(+0.17%)
Apr 09, 2008 19.55 19.66 19.02 19.11 2,557,200 -0.33(-1.71%)
Apr 08, 2008 19.36 19.57 19.29 19.44 3,770,128 -0.02(-0.10%)
Apr 07, 2008 19.58 19.64 19.30 19.46 4,670,400 -0.11(-0.55%)
Apr 04, 2008 19.74 19.81 19.50 19.57 3,265,524 -0.20(-1.02%)
Apr 03, 2008 19.57 19.77 19.44 19.77 4,716,620 +0.16(+0.84%)
Apr 02, 2008 19.75 19.91 19.55 19.60 3,942,332 -0.18(-0.92%)
Apr 01, 2008 19.45 19.82 19.45 19.79 5,166,520 +0.41(+2.10%)
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%)
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.