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

VF Corp (NY: VFC )

18.25 +0.11 (+0.63%)
Streaming Delayed Price Updated: 10:35 AM EST, Dec 11, 2023 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 (%)
May 29, 2009 8.984 9.255 8.934 9.160 14,280,214 +0.20(+2.21%)
May 28, 2009 9.110 9.163 8.802 8.962 8,171,172 -0.10(-1.16%)
May 27, 2009 9.257 9.368 9.021 9.067 6,362,774 -0.21(-2.23%)
May 26, 2009 8.741 9.312 8.704 9.273 7,028,097 +0.47(+5.29%)
May 22, 2009 8.872 8.918 8.588 8.807 5,428,242 +0.02(+0.18%)
May 21, 2009 8.776 8.955 8.712 8.791 6,752,996 -0.10(-1.07%)
May 20, 2009 9.034 9.165 8.844 8.886 7,022,731 -0.10(-1.13%)
May 19, 2009 9.021 9.074 8.878 8.988 8,475,453 -0.03(-0.36%)
May 18, 2009 8.830 9.020 8.830 9.020 6,897,239 +0.25(+2.87%)
May 15, 2009 8.762 8.984 8.714 8.768 5,898,035 +0.00(+0.04%)
May 14, 2009 8.636 8.981 8.636 8.765 6,567,986 +0.05(+0.61%)
May 13, 2009 8.822 8.822 8.627 8.712 9,262,925 -0.21(-2.37%)
May 12, 2009 9.089 9.188 8.673 8.923 10,018,185 -0.14(-1.55%)
May 11, 2009 9.279 9.279 9.028 9.063 8,293,910 -0.30(-3.19%)
May 08, 2009 9.531 9.531 9.238 9.362 9,664,101 -0.11(-1.16%)
May 07, 2009 9.673 9.741 9.425 9.471 10,418,214 -0.09(-0.98%)
May 06, 2009 9.655 9.705 9.392 9.565 12,624,830 -0.01(-0.10%)
May 05, 2009 9.671 9.811 9.557 9.574 8,679,797 -0.10(-0.98%)
May 04, 2009 9.678 9.700 9.542 9.670 8,085,944 +0.15(+1.57%)
May 01, 2009 9.576 9.727 9.487 9.520 11,196,493 -0.04(-0.37%)
Apr 30, 2009 9.510 9.926 9.373 9.555 15,301,805 +0.19(+1.98%)
Apr 29, 2009 9.765 9.965 9.229 9.370 42,201,768 -1.48(-13.61%)
Apr 28, 2009 10.64 11.01 10.50 10.85 7,370,972 +0.19(+1.78%)
Apr 27, 2009 10.94 10.94 10.58 10.66 10,979,551 -0.45(-4.09%)
Apr 24, 2009 10.97 11.24 10.88 11.11 5,922,543 +0.24(+2.19%)
Apr 23, 2009 10.99 11.12 10.71 10.87 6,714,171 -0.12(-1.06%)
Apr 22, 2009 10.64 11.20 10.60 10.99 7,085,853 +0.28(+2.65%)
Apr 21, 2009 10.34 10.77 10.16 10.70 7,642,785 +0.41(+4.01%)
Apr 20, 2009 10.47 10.47 10.19 10.29 5,545,161 -0.40(-3.78%)
Apr 17, 2009 10.50 10.76 10.46 10.70 4,818,317 +0.16(+1.53%)
Apr 16, 2009 10.26 10.62 10.25 10.54 5,270,649 +0.25(+2.45%)
Apr 15, 2009 10.29 10.41 10.14 10.28 4,412,315 -0.08(-0.81%)
Apr 14, 2009 10.49 10.62 10.30 10.37 4,087,087 -0.26(-2.44%)
Apr 13, 2009 10.59 10.68 10.50 10.63 4,712,947 -0.02(-0.21%)
Apr 09, 2009 10.34 10.65 10.26 10.65 4,862,048 +0.53(+5.21%)
Apr 08, 2009 10.01 10.14 9.882 10.12 5,136,938 +0.21(+2.15%)
Apr 07, 2009 10.06 10.11 9.726 9.910 6,912,883 -0.29(-2.83%)
Apr 06, 2009 10.30 10.35 9.989 10.20 8,521,733 -0.18(-1.72%)
Apr 03, 2009 9.923 10.38 9.879 10.38 9,589,771 +0.48(+4.85%)
Apr 02, 2009 9.595 10.00 9.510 9.897 10,925,138 +0.45(+4.76%)
Apr 01, 2009 9.110 9.484 9.028 9.447 5,987,978 +0.24(+2.61%)
Mar 31, 2009 9.265 9.315 9.068 9.207 5,717,982 -0.01(-0.16%)
Mar 30, 2009 9.247 9.331 9.094 9.221 5,524,933 -0.30(-3.18%)
Mar 26, 2009 9.557 9.607 9.442 9.524 17,028,188 +0.12(+1.27%)
Mar 25, 2009 9.418 9.586 9.144 9.405 9,641,721 +0.04(+0.38%)
Mar 24, 2009 9.392 9.608 9.339 9.370 8,514,283 -0.13(-1.32%)
Mar 23, 2009 9.192 9.495 9.173 9.495 5,677,743 +0.54(+6.09%)
Mar 20, 2009 9.239 9.304 8.865 8.951 9,450,403 -0.14(-1.51%)
Mar 19, 2009 9.067 9.278 9.036 9.088 7,384,178 +0.01(+0.12%)
Mar 18, 2009 8.743 9.200 8.656 9.077 10,035,448 +0.34(+3.94%)
Mar 17, 2009 8.444 8.733 8.440 8.733 7,548,755 +0.30(+3.62%)
Mar 16, 2009 8.718 8.764 8.421 8.428 6,970,416 -0.21(-2.44%)
Mar 13, 2009 8.575 8.697 8.451 8.639 0 +0.07(+0.87%)
Mar 12, 2009 8.180 8.612 8.151 8.565 6,342,093 +0.38(+4.61%)
Mar 11, 2009 8.201 8.332 8.117 8.188 5,716,983 +0.03(+0.42%)
Mar 10, 2009 7.811 8.165 7.785 8.154 8,271,170 +0.41(+5.35%)
Mar 09, 2009 7.606 7.804 7.604 7.740 11,372,707 +0.06(+0.76%)
Mar 06, 2009 7.801 7.883 7.425 7.682 0 -0.07(-0.87%)
Mar 05, 2009 7.801 8.035 7.669 7.750 9,136,862 -0.21(-2.59%)
Mar 04, 2009 7.835 8.080 7.675 7.956 7,516,599 -0.02(-0.20%)
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.