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 (%)
Nov 30, 2021 72.96 73.51 72.59 71.73 4,357,517 -2.00(-2.71%)
Nov 29, 2021 74.58 75.00 73.25 73.73 2,371,494 -0.25(-0.34%)
Nov 26, 2021 72.64 74.18 71.45 73.98 1,906,786 -1.62(-2.14%)
Nov 24, 2021 74.29 75.96 73.35 75.60 2,351,154 -0.66(-0.87%)
Nov 23, 2021 76.33 76.78 75.87 76.26 1,266,713 +0.01(+0.01%)
Nov 22, 2021 76.14 76.99 75.25 76.25 2,352,350 +0.26(+0.34%)
Nov 19, 2021 76.02 76.79 75.53 75.99 2,812,673 -0.39(-0.51%)
Nov 18, 2021 77.41 76.71 76.33 76.38 2,882,340 -0.13(-0.17%)
Nov 17, 2021 77.70 78.04 76.12 76.51 1,953,773 -1.50(-1.92%)
Nov 16, 2021 77.29 78.91 77.06 78.01 1,557,513 +0.75(+0.97%)
Nov 15, 2021 77.14 78.08 77.14 77.26 2,619,129 +0.56(+0.73%)
Nov 12, 2021 75.94 76.93 75.87 76.70 1,576,175 +0.97(+1.28%)
Nov 11, 2021 75.92 76.48 75.60 75.73 1,431,298 +0.20(+0.26%)
Nov 10, 2021 74.73 75.53 2,083,615 +0.35(+0.47%)
Nov 09, 2021 75.00 75.49 74.44 75.18 1,433,385 +0.40(+0.53%)
Nov 08, 2021 73.81 74.83 73.28 74.78 1,779,284 +0.74(+1.00%)
Nov 05, 2021 74.87 75.93 73.65 74.04 1,932,437 +0.67(+0.91%)
Nov 04, 2021 74.66 75.57 73.18 73.37 2,535,596 -1.02(-1.37%)
Nov 03, 2021 72.37 74.48 72.15 74.39 2,208,693 +2.32(+3.22%)
Nov 02, 2021 73.46 73.59 71.56 72.07 1,701,716 -1.06(-1.45%)
Nov 01, 2021 72.84 73.95 72.71 73.13 1,801,173 +0.25(+0.34%)
Oct 29, 2021 72.46 73.26 71.79 72.88 4,409,230 +0.11(+0.15%)
Oct 28, 2021 71.22 73.18 71.06 72.77 2,606,958 +1.94(+2.74%)
Oct 27, 2021 72.30 72.49 70.51 70.83 3,309,964 -1.44(-1.99%)
Oct 26, 2021 71.24 72.88 72.27 2,981,055 +1.54(+2.18%)
Oct 25, 2021 70.91 71.31 69.60 70.73 4,049,100 -0.01(-0.01%)
Oct 22, 2021 71.27 73.58 69.45 70.74 6,454,273 -3.33(-4.50%)
Oct 21, 2021 74.16 75.40 73.71 74.07 2,680,698 +0.14(+0.19%)
Oct 20, 2021 73.74 74.13 73.12 73.93 1,696,662 +0.42(+0.57%)
Oct 19, 2021 73.45 73.63 72.75 73.51 2,012,799 +0.58(+0.80%)
Oct 18, 2021 72.54 73.70 72.32 72.93 2,314,002 -0.62(-0.84%)
Oct 15, 2021 74.01 74.25 73.11 73.55 2,752,837 +0.00(+0.00%)
Oct 14, 2021 73.16 73.68 72.57 73.55 2,710,599 +1.25(+1.73%)
Oct 13, 2021 72.33 73.14 71.93 72.30 4,334,973 +0.00(+0.00%)
Oct 12, 2021 69.52 73.03 69.51 72.30 6,080,473 +2.93(+4.22%)
Oct 11, 2021 68.19 70.67 68.19 69.37 4,324,234 +1.37(+2.01%)
Oct 08, 2021 67.84 68.22 67.17 68.00 2,841,655 -0.40(-0.58%)
Oct 07, 2021 68.35 69.35 67.91 68.40 3,510,187 +1.42(+2.12%)
Oct 06, 2021 66.83 67.07 65.66 66.98 3,101,143 -0.48(-0.71%)
Oct 05, 2021 68.08 68.68 67.29 67.46 3,708,687 -1.32(-1.92%)
Oct 04, 2021 68.36 70.01 68.36 68.78 3,711,010 +0.58(+0.85%)
Oct 01, 2021 67.21 68.41 66.41 68.20 3,016,166 +1.21(+1.81%)
Sep 30, 2021 68.21 68.34 66.52 66.99 5,222,128 -1.55(-2.26%)
Sep 29, 2021 68.26 69.67 67.90 68.54 4,308,995 +0.55(+0.81%)
Sep 28, 2021 68.00 68.67 67.24 67.99 2,501,761 -0.18(-0.26%)
Sep 27, 2021 68.31 69.45 67.96 68.17 2,713,491 +0.21(+0.31%)
Sep 24, 2021 66.50 68.42 65.77 67.96 2,785,971 +0.60(+0.89%)
Sep 23, 2021 66.88 68.00 66.88 67.36 2,291,194 +1.31(+1.98%)
Sep 22, 2021 66.41 66.95 65.34 66.05 3,674,660 -0.20(-0.30%)
Sep 21, 2021 68.09 68.49 66.02 66.25 5,173,931 -1.50(-2.21%)
Sep 20, 2021 67.48 68.91 66.73 67.75 3,804,320 -1.80(-2.59%)
Sep 17, 2021 68.87 69.98 68.81 69.55 4,244,041 +0.40(+0.58%)
Sep 16, 2021 69.22 70.13 69.06 69.15 2,460,157 -0.13(-0.19%)
Sep 15, 2021 70.17 70.36 68.93 69.28 2,951,936 -1.19(-1.69%)
Sep 14, 2021 71.79 71.79 69.81 70.47 2,448,177 -1.29(-1.80%)
Sep 13, 2021 71.33 71.98 70.96 71.76 2,247,371 +0.81(+1.14%)
Sep 10, 2021 72.47 72.93 70.89 70.95 2,630,195 -1.20(-1.66%)
Sep 09, 2021 71.01 72.55 71.01 72.15 2,407,160 +0.94(+1.32%)
Sep 08, 2021 71.91 72.74 70.80 71.21 2,761,445 -0.65(-0.90%)
Sep 07, 2021 75.92 75.92 71.68 71.86 5,225,773 -4.37(-5.73%)
Sep 03, 2021 75.87 76.69 75.78 76.23 2,492,379 +0.40(+0.53%)
Sep 02, 2021 76.50 76.59 75.28 75.83 2,433,773 -0.47(-0.62%)
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.