VF Corp (NY: VFC )

70.91 USD +0.17 (+0.24%)
Streaming Delayed Price Updated: 1:36 PM EDT, Oct 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2013 46.89 47.23 46.63 46.80 1,597,568 +0.09(+0.19%)
Aug 29, 2013 46.65 47.01 46.40 46.72 2,187,624 +0.07(+0.14%)
Aug 28, 2013 46.45 46.88 46.42 46.65 1,966,680 +0.10(+0.21%)
Aug 27, 2013 47.28 47.35 46.45 46.55 2,754,776 -0.74(-1.58%)
Aug 26, 2013 47.80 47.99 47.21 47.29 1,789,308 -0.48(-1.00%)
Aug 23, 2013 47.85 48.46 47.51 47.77 1,735,624 +0.08(+0.17%)
Aug 22, 2013 47.72 48.05 47.12 47.69 1,537,472 +0.06(+0.13%)
Aug 21, 2013 47.83 48.24 47.52 47.63 1,285,772 -0.22(-0.47%)
Aug 20, 2013 47.78 48.24 47.45 47.85 2,423,796 +0.13(+0.27%)
Aug 19, 2013 48.05 48.38 47.71 47.72 1,710,332 -0.46(-0.96%)
Aug 16, 2013 48.00 48.65 48.00 48.19 1,915,816 -0.08(-0.16%)
Aug 15, 2013 48.84 48.86 48.07 48.26 2,735,076 -0.79(-1.62%)
Aug 14, 2013 49.74 49.83 48.95 49.06 2,414,252 -0.73(-1.46%)
Aug 13, 2013 49.63 49.93 49.32 49.78 1,519,840 +0.24(+0.47%)
Aug 12, 2013 49.47 49.82 49.42 49.55 1,387,656 -0.17(-0.35%)
Aug 09, 2013 49.70 50.09 49.42 49.72 1,348,864 -0.01(-0.02%)
Aug 08, 2013 49.94 50.01 49.67 49.73 1,312,964 +0.15(+0.31%)
Aug 07, 2013 49.94 50.19 49.57 49.58 2,409,060 -0.69(-1.37%)
Aug 06, 2013 50.17 50.49 50.01 50.26 2,025,536 -0.02(-0.04%)
Aug 05, 2013 50.28 50.59 50.22 50.29 706,572 -0.29(-0.57%)
Aug 02, 2013 50.19 50.58 49.98 50.58 1,042,100 +0.31(+0.61%)
Aug 01, 2013 49.53 50.37 49.30 50.27 1,409,672 +1.02(+2.07%)
Jul 31, 2013 49.49 49.84 49.16 49.25 1,394,412 -0.13(-0.26%)
Jul 30, 2013 49.53 49.69 49.25 49.38 1,453,516 +0.10(+0.20%)
Jul 29, 2013 49.66 49.74 49.15 49.28 1,161,756 -0.49(-0.98%)
Jul 26, 2013 49.08 49.83 49.00 49.77 1,581,132 +0.33(+0.66%)
Jul 25, 2013 49.15 49.51 48.98 49.45 1,553,396 +0.27(+0.55%)
Jul 24, 2013 49.28 49.46 48.97 49.18 1,230,460 +0.13(+0.27%)
Jul 23, 2013 48.83 49.22 48.77 49.04 1,389,736 +0.33(+0.68%)
Jul 22, 2013 48.88 49.09 48.50 48.72 3,024,776 -0.52(-1.06%)
Jul 19, 2013 49.30 49.88 48.56 49.24 5,120,600 -0.65(-1.30%)
Jul 18, 2013 48.90 49.96 48.90 49.88 2,387,128 +0.56(+1.13%)
Jul 17, 2013 49.64 49.87 49.26 49.33 1,736,228 -0.22(-0.44%)
Jul 16, 2013 49.85 50.05 49.50 49.54 1,977,448 -0.33(-0.67%)
Jul 15, 2013 49.83 50.02 49.64 49.88 1,974,200 -0.01(-0.03%)
Jul 12, 2013 49.86 50.14 49.68 49.89 1,264,692 -0.04(-0.08%)
Jul 11, 2013 49.88 50.02 49.67 49.93 1,685,852 +0.46(+0.92%)
Jul 10, 2013 49.50 49.83 49.19 49.47 1,667,688 -0.15(-0.30%)
Jul 09, 2013 50.11 49.68 48.68 49.62 1,284,480 +0.37(+0.75%)
Jul 08, 2013 49.46 49.87 49.08 49.25 2,049,996 +0.18(+0.37%)
Jul 05, 2013 48.51 49.40 48.51 49.07 1,724,780 +0.61(+1.27%)
Jul 03, 2013 48.09 48.54 47.72 48.46 984,236 +0.06(+0.12%)
Jul 02, 2013 48.64 49.03 48.04 48.40 2,643,636 -0.36(-0.74%)
Jul 01, 2013 48.48 49.25 48.40 48.76 2,073,604 +0.49(+1.02%)
Jun 28, 2013 47.95 48.76 47.57 48.26 3,595,488 +0.24(+0.51%)
Jun 27, 2013 48.00 48.25 47.73 48.02 1,516,328 +0.19(+0.40%)
Jun 26, 2013 47.69 47.94 47.31 47.83 2,712,396 +0.77(+1.65%)
Jun 25, 2013 46.81 47.26 46.56 47.05 2,514,052 +0.64(+1.38%)
Jun 24, 2013 46.11 46.76 45.61 46.41 2,415,240 -0.09(-0.20%)
Jun 21, 2013 46.95 47.47 46.13 46.51 3,068,268 -0.20(-0.43%)
Jun 20, 2013 47.88 47.94 46.56 46.71 2,282,836 -1.42(-2.95%)
Jun 19, 2013 47.65 48.27 47.65 48.12 3,392,688 +0.51(+1.06%)
Jun 18, 2013 47.07 47.70 46.95 47.62 1,771,184 +0.58(+1.23%)
Jun 17, 2013 47.12 47.35 46.68 47.04 1,791,308 +0.26(+0.55%)
Jun 14, 2013 46.91 47.16 46.62 46.78 1,419,556 -0.34(-0.72%)
Jun 13, 2013 47.55 47.65 46.85 47.12 3,056,124 -0.27(-0.57%)
Jun 12, 2013 47.40 47.46 47.04 47.40 2,353,184 +0.38(+0.81%)
Jun 11, 2013 46.48 47.41 46.35 47.01 2,094,872 +0.26(+0.57%)
Jun 10, 2013 46.83 46.99 46.49 46.75 1,002,380 -0.04(-0.09%)
Jun 07, 2013 46.25 46.83 43.94 46.79 2,066,876 +0.60(+1.30%)
Jun 06, 2013 45.84 46.22 45.53 46.19 1,819,788 -0.15(-0.31%)
Jun 05, 2013 46.37 46.81 46.21 46.34 2,175,112 -0.32(-0.69%)
Jun 04, 2013 46.31 46.85 45.63 46.66 1,670,948 +0.26(+0.55%)
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.