VF Corp (NY: VFC )

74.00 USD +0.02 (+0.03%)
Streaming Delayed Price Updated: 10:01 AM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2006 17.45 17.50 17.37 17.47 1,364,800 +0.08(+0.43%)
Aug 30, 2006 17.59 17.59 17.32 17.40 919,200 -0.13(-0.73%)
Aug 29, 2006 17.20 17.55 17.17 17.52 1,730,800 +0.39(+2.29%)
Aug 28, 2006 16.95 17.23 16.90 17.13 873,200 +0.19(+1.12%)
Aug 25, 2006 16.95 16.98 16.80 16.94 530,000 +0.00(+0.01%)
Aug 24, 2006 17.18 17.18 16.82 16.94 1,468,000 -0.16(-0.92%)
Aug 23, 2006 17.43 17.44 16.96 17.10 1,280,800 -0.41(-2.34%)
Aug 22, 2006 17.42 17.51 17.28 17.51 2,064,800 +0.21(+1.24%)
Aug 21, 2006 17.43 17.43 17.16 17.29 839,200 -0.09(-0.52%)
Aug 18, 2006 17.29 17.41 17.21 17.38 1,007,600 +0.12(+0.67%)
Aug 17, 2006 17.40 17.45 17.18 17.27 1,740,000 -0.26(-1.48%)
Aug 16, 2006 17.40 17.54 17.24 17.53 1,611,600 +0.18(+1.02%)
Aug 15, 2006 17.00 17.36 16.98 17.35 1,956,400 +0.39(+2.27%)
Aug 14, 2006 16.94 17.18 16.86 16.96 1,042,800 +0.15(+0.91%)
Aug 11, 2006 16.88 16.91 16.70 16.81 1,176,000 -0.07(-0.39%)
Aug 10, 2006 16.65 16.96 16.56 16.88 2,093,200 +0.19(+1.15%)
Aug 09, 2006 17.25 17.26 16.67 16.68 2,663,600 -0.54(-3.15%)
Aug 08, 2006 17.46 17.50 17.19 17.23 1,744,000 -0.07(-0.42%)
Aug 07, 2006 17.33 17.34 17.11 17.30 1,176,800 -0.00(-0.01%)
Aug 04, 2006 17.27 17.50 17.17 17.30 1,722,400 +0.07(+0.38%)
Aug 03, 2006 16.88 17.30 16.84 17.24 2,028,400 +0.36(+2.13%)
Aug 02, 2006 16.92 16.95 16.78 16.88 1,661,600 -0.01(-0.04%)
Aug 01, 2006 16.87 16.93 16.65 16.89 2,000,800 -0.07(-0.41%)
Jul 31, 2006 17.12 17.12 16.90 16.95 1,656,000 -0.11(-0.64%)
Jul 28, 2006 16.94 17.11 16.84 17.07 2,077,600 +0.30(+1.80%)
Jul 27, 2006 17.12 17.12 16.67 16.76 3,104,400 -0.21(-1.22%)
Jul 26, 2006 17.48 17.48 16.92 16.97 3,456,400 -0.52(-2.96%)
Jul 25, 2006 17.13 17.52 17.06 17.49 3,047,600 +0.30(+1.73%)
Jul 24, 2006 16.94 17.32 16.94 17.19 2,538,400 +0.25(+1.49%)
Jul 21, 2006 17.00 17.03 16.80 16.94 2,485,600 +0.05(+0.27%)
Jul 20, 2006 16.95 17.15 16.72 16.89 3,490,800 -0.08(-0.46%)
Jul 19, 2006 16.89 17.14 16.54 16.97 7,202,000 +0.99(+6.18%)
Jul 18, 2006 16.10 16.18 15.54 15.98 5,483,600 -0.41(-2.53%)
Jul 17, 2006 15.93 16.48 15.93 16.40 2,751,600 +0.44(+2.77%)
Jul 14, 2006 16.32 16.36 15.82 15.96 3,255,200 -0.40(-2.43%)
Jul 13, 2006 16.55 16.55 16.30 16.35 2,404,800 -0.26(-1.55%)
Jul 12, 2006 16.80 16.88 16.48 16.61 1,001,200 -0.12(-0.75%)
Jul 11, 2006 16.82 16.83 16.57 16.74 1,479,200 -0.15(-0.89%)
Jul 10, 2006 16.91 17.00 16.75 16.89 1,531,200 -0.03(-0.19%)
Jul 07, 2006 16.94 17.06 16.85 16.92 2,257,200 -0.01(-0.06%)
Jul 06, 2006 16.99 17.00 16.85 16.93 2,130,400 -0.06(-0.35%)
Jul 05, 2006 16.88 17.00 16.68 16.99 2,293,600 +0.17(+1.04%)
Jul 03, 2006 17.02 17.04 16.80 16.81 829,600 -0.17(-0.99%)
Jun 30, 2006 16.85 16.99 16.85 16.98 1,911,600 +0.13(+0.76%)
Jun 29, 2006 16.66 16.88 16.55 16.85 2,284,800 +0.40(+2.40%)
Jun 28, 2006 16.48 16.50 16.32 16.46 1,616,000 +0.05(+0.34%)
Jun 27, 2006 16.58 16.63 16.38 16.40 2,342,400 -0.24(-1.46%)
Jun 26, 2006 16.47 16.64 16.47 16.64 2,447,200 +0.23(+1.43%)
Jun 23, 2006 16.42 16.50 16.30 16.41 2,337,200 -0.03(-0.18%)
Jun 22, 2006 16.49 16.56 16.31 16.44 2,446,800 -0.03(-0.20%)
Jun 21, 2006 16.39 16.66 16.37 16.47 2,682,800 +0.07(+0.41%)
Jun 20, 2006 16.29 16.50 16.29 16.41 3,044,800 +0.11(+0.69%)
Jun 19, 2006 16.38 16.42 16.18 16.29 2,468,400 -0.09(-0.53%)
Jun 16, 2006 16.16 16.65 16.16 16.38 5,128,000 +0.35(+2.22%)
Jun 15, 2006 15.75 16.11 15.75 16.02 2,480,400 +0.32(+2.07%)
Jun 14, 2006 15.58 15.71 15.55 15.70 2,067,600 +0.06(+0.38%)
Jun 13, 2006 15.88 15.90 15.63 15.64 2,142,800 -0.24(-1.54%)
Jun 12, 2006 16.19 16.20 15.88 15.88 2,264,400 -0.36(-2.22%)
Jun 09, 2006 16.13 16.27 16.06 16.25 2,425,600 +0.12(+0.76%)
Jun 08, 2006 16.08 16.18 15.74 16.12 2,673,600 +0.05(+0.28%)
Jun 07, 2006 16.05 16.17 16.02 16.08 2,440,800 -0.04(-0.23%)
Jun 06, 2006 15.81 16.12 15.81 16.11 2,254,400 +0.30(+1.93%)
Jun 05, 2006 16.02 16.13 15.81 15.81 1,376,800 -0.30(-1.86%)
Jun 02, 2006 16.18 16.23 15.96 16.11 2,057,200 -0.07(-0.43%)
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.