VF Corp (NY: VFC )

67.66 USD +1.61 (+2.44%)
Streaming Delayed Price Updated: 1:24 PM EDT, Sep 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 62.74 63.10 62.54 63.00 1,569,194 +0.28(+0.45%)
Jun 27, 2014 62.38 62.91 62.18 62.72 1,202,965 +0.29(+0.46%)
Jun 26, 2014 62.83 62.89 62.14 62.43 1,208,470 -0.41(-0.65%)
Jun 25, 2014 62.05 62.98 62.05 62.84 1,102,281 +0.60(+0.96%)
Jun 24, 2014 62.51 62.97 62.19 62.24 1,031,364 -0.41(-0.65%)
Jun 23, 2014 62.28 62.71 62.01 62.65 1,534,728 +0.50(+0.80%)
Jun 20, 2014 62.33 62.43 61.99 62.15 2,701,333 +0.05(+0.08%)
Jun 19, 2014 62.47 62.50 61.78 62.10 1,374,928 -0.26(-0.42%)
Jun 18, 2014 62.04 62.49 61.60 62.36 1,534,855 +0.52(+0.84%)
Jun 17, 2014 61.54 62.10 61.39 61.84 1,450,949 +0.14(+0.23%)
Jun 16, 2014 61.37 62.14 61.28 61.70 1,482,043 +0.06(+0.10%)
Jun 13, 2014 61.90 61.90 61.45 61.64 1,177,152 -0.28(-0.45%)
Jun 12, 2014 62.59 62.75 61.79 61.92 1,234,531 -0.94(-1.50%)
Jun 11, 2014 62.94 63.06 62.60 62.86 1,310,607 -0.33(-0.52%)
Jun 10, 2014 63.49 63.64 63.15 63.19 878,251 -0.18(-0.28%)
Jun 06, 2014 63.99 64.08 63.33 63.37 1,347,954 -0.61(-0.95%)
Jun 05, 2014 63.42 64.05 62.80 63.98 1,845,106 +0.28(+0.44%)
Jun 04, 2014 63.40 63.85 63.06 63.70 911,695 +0.22(+0.35%)
Jun 03, 2014 63.41 63.54 63.08 63.48 1,104,347 +0.06(+0.09%)
Jun 02, 2014 63.10 63.58 62.82 63.42 881,068 +0.40(+0.63%)
May 30, 2014 62.79 63.42 62.65 63.02 1,376,704 +0.34(+0.54%)
May 29, 2014 62.94 62.94 62.48 62.68 753,728 +0.00(+0.00%)
May 28, 2014 63.00 63.05 62.28 62.68 1,344,520 -0.21(-0.33%)
May 27, 2014 63.09 63.48 62.78 62.89 953,946 +0.17(+0.27%)
May 23, 2014 62.53 62.72 62.72 62.72 911,700 +0.23(+0.37%)
May 22, 2014 62.19 62.56 61.90 62.49 709,017 +0.37(+0.59%)
May 21, 2014 62.10 62.41 61.81 62.12 980,511 +0.12(+0.19%)
May 20, 2014 62.79 62.91 61.81 62.00 1,962,700 -1.09(-1.73%)
May 19, 2014 62.68 63.36 62.68 63.09 1,031,603 +0.32(+0.51%)
May 16, 2014 62.29 62.79 61.99 62.77 1,330,996 +0.41(+0.66%)
May 15, 2014 62.87 62.87 61.80 62.36 1,158,782 -0.72(-1.14%)
May 14, 2014 63.71 63.76 62.96 63.08 1,356,910 -0.46(-0.72%)
May 13, 2014 63.36 63.99 63.36 63.54 1,776,244 +0.73(+1.16%)
May 12, 2014 62.04 63.04 61.76 62.81 1,607,592 +1.05(+1.70%)
May 09, 2014 61.44 61.88 60.56 61.76 1,800,620 +0.00(+0.00%)
May 08, 2014 60.98 62.14 60.70 61.76 2,056,705 +0.81(+1.33%)
May 07, 2014 61.32 61.38 60.18 60.95 1,205,109 -0.18(-0.29%)
May 06, 2014 61.25 61.56 60.86 61.13 1,390,470 -0.19(-0.31%)
May 05, 2014 60.96 61.50 60.48 61.32 1,110,651 +0.16(+0.26%)
May 02, 2014 61.37 61.94 61.03 61.16 1,420,441 -0.02(-0.03%)
May 01, 2014 61.10 61.53 60.57 61.18 1,441,983 +0.09(+0.15%)
Apr 30, 2014 61.19 61.33 60.69 61.09 2,181,689 -0.21(-0.34%)
Apr 29, 2014 60.91 61.52 60.81 61.30 1,525,920 +0.48(+0.79%)
Apr 28, 2014 61.92 62.25 59.68 60.82 2,973,151 -0.62(-1.01%)
Apr 25, 2014 60.50 62.22 60.46 61.44 2,993,268 +1.33(+2.21%)
Apr 24, 2014 60.57 60.60 59.57 60.11 1,948,266 -0.40(-0.66%)
Apr 23, 2014 60.13 60.75 60.07 60.51 1,392,622 +0.52(+0.87%)
Apr 22, 2014 60.22 60.49 59.68 59.99 2,344,451 -0.08(-0.13%)
Apr 21, 2014 60.06 60.65 59.75 60.07 1,295,210 +0.22(+0.37%)
Apr 17, 2014 60.11 59.85 59.85 59.85 1,105,300 -0.28(-0.47%)
Apr 16, 2014 59.63 60.14 59.52 60.13 1,784,351 +0.96(+1.62%)
Apr 15, 2014 58.50 59.24 58.18 59.17 1,763,757 +0.80(+1.37%)
Apr 14, 2014 58.04 58.57 57.89 58.37 1,869,184 +0.67(+1.16%)
Apr 11, 2014 58.00 58.52 57.57 57.70 2,488,021 -0.73(-1.25%)
Apr 10, 2014 59.11 59.91 58.30 58.43 2,496,793 -0.59(-1.00%)
Apr 09, 2014 59.29 59.39 58.20 59.02 4,493,814 -0.79(-1.32%)
Apr 08, 2014 59.28 60.18 59.03 59.81 1,768,456 +0.31(+0.52%)
Apr 07, 2014 60.30 60.52 59.26 59.50 1,930,090 -0.86(-1.42%)
Apr 04, 2014 61.96 62.01 60.15 60.36 3,086,985 -1.24(-2.01%)
Apr 03, 2014 62.66 62.88 61.39 61.60 2,257,101 -1.03(-1.64%)
Apr 02, 2014 62.25 62.97 62.12 62.63 1,515,004 +0.45(+0.72%)
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.