VF Corp (NY: VFC )

81.69 USD -0.44 (-0.54%)
Streaming Delayed Price Updated: 12:03 PM EDT, Jun 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2006 13.96 13.96 13.82 13.87 1,347,600 -0.07(-0.47%)
Jan 30, 2006 13.97 14.03 13.92 13.94 878,400 -0.03(-0.18%)
Jan 27, 2006 13.90 14.07 13.90 13.96 1,310,000 +0.03(+0.18%)
Jan 26, 2006 13.91 14.07 13.91 13.94 1,316,800 +0.02(+0.16%)
Jan 25, 2006 13.79 13.94 13.79 13.91 1,970,000 +0.12(+0.87%)
Jan 24, 2006 13.64 13.91 13.64 13.79 1,556,800 +0.16(+1.14%)
Jan 23, 2006 13.79 13.84 13.64 13.64 2,054,000 -0.17(-1.20%)
Jan 20, 2006 13.93 14.01 13.80 13.80 1,810,000 -0.09(-0.65%)
Jan 19, 2006 13.96 13.99 13.77 13.89 1,563,200 -0.04(-0.32%)
Jan 18, 2006 13.85 14.04 13.85 13.94 1,625,200 -0.03(-0.23%)
Jan 17, 2006 14.10 14.10 13.88 13.97 1,774,000 -0.11(-0.76%)
Jan 13, 2006 14.17 14.22 14.01 14.08 1,822,000 -0.09(-0.64%)
Jan 12, 2006 14.15 14.27 14.14 14.17 1,854,400 +0.02(+0.14%)
Jan 11, 2006 14.34 14.43 14.12 14.15 2,346,800 -0.11(-0.79%)
Jan 10, 2006 14.46 14.50 14.23 14.26 2,629,200 -0.23(-1.60%)
Jan 09, 2006 14.00 14.59 14.00 14.49 3,105,200 +0.53(+3.78%)
Jan 06, 2006 13.86 13.99 13.77 13.96 1,618,800 +0.16(+1.20%)
Jan 05, 2006 13.71 13.85 13.71 13.80 1,496,000 +0.09(+0.67%)
Jan 04, 2006 13.78 13.78 13.64 13.71 2,056,800 -0.05(-0.35%)
Jan 03, 2006 13.86 13.86 13.54 13.76 2,347,600 -0.08(-0.58%)
Dec 30, 2005 13.89 13.92 13.78 13.84 1,403,200 -0.06(-0.43%)
Dec 29, 2005 13.93 14.01 13.88 13.89 1,731,200 -0.00(-0.02%)
Dec 28, 2005 14.01 14.04 13.89 13.90 2,136,000 -0.11(-0.79%)
Dec 27, 2005 13.99 14.05 13.95 14.01 1,627,200 -0.01(-0.05%)
Dec 23, 2005 14.06 14.13 14.00 14.02 896,400 +0.00(+0.00%)
Dec 22, 2005 14.06 14.06 13.88 14.02 1,714,000 -0.01(-0.07%)
Dec 21, 2005 14.00 14.11 13.93 14.03 1,502,400 +0.03(+0.18%)
Dec 20, 2005 13.96 14.03 13.84 14.00 1,792,800 +0.04(+0.30%)
Dec 19, 2005 14.03 14.06 13.94 13.96 1,540,400 -0.12(-0.85%)
Dec 16, 2005 14.17 14.23 13.98 14.08 1,912,000 -0.09(-0.64%)
Dec 15, 2005 14.31 14.31 14.07 14.17 1,759,200 -0.22(-1.53%)
Dec 14, 2005 14.20 14.48 14.18 14.39 1,747,200 +0.07(+0.47%)
Dec 13, 2005 14.32 14.37 14.22 14.32 1,969,600 -0.03(-0.19%)
Dec 12, 2005 14.37 14.46 14.30 14.35 1,614,400 -0.02(-0.16%)
Dec 09, 2005 14.44 14.46 14.26 14.37 1,256,800 -0.03(-0.17%)
Dec 08, 2005 14.44 14.46 14.33 14.39 1,388,400 -0.02(-0.10%)
Dec 07, 2005 14.45 14.55 14.36 14.41 1,492,800 -0.11(-0.74%)
Dec 06, 2005 14.36 14.87 14.36 14.52 3,926,000 +0.19(+1.29%)
Dec 05, 2005 14.31 14.38 14.19 14.33 1,305,200 +0.02(+0.12%)
Dec 02, 2005 14.18 14.35 14.14 14.31 1,243,600 +0.08(+0.54%)
Dec 01, 2005 14.19 14.29 14.10 14.24 1,282,000 +0.08(+0.53%)
Nov 30, 2005 14.21 14.37 14.14 14.16 2,296,400 +0.05(+0.35%)
Nov 29, 2005 14.03 14.29 14.02 14.11 2,519,200 +0.11(+0.75%)
Nov 28, 2005 14.05 14.05 13.91 14.01 1,706,400 +0.01(+0.05%)
Nov 25, 2005 14.00 14.02 13.84 14.00 424,400 +0.05(+0.38%)
Nov 23, 2005 13.87 13.99 13.87 13.95 1,017,200 +0.05(+0.40%)
Nov 22, 2005 13.79 13.89 13.73 13.89 1,515,600 +0.00(+0.00%)
Nov 21, 2005 13.92 13.94 13.79 13.89 1,924,800 -0.03(-0.18%)
Nov 18, 2005 13.90 13.93 13.79 13.92 1,332,400 +0.13(+0.96%)
Nov 17, 2005 13.69 13.84 13.64 13.79 2,202,400 +0.13(+0.97%)
Nov 16, 2005 13.48 13.65 13.46 13.65 1,913,200 +0.19(+1.39%)
Nov 15, 2005 13.60 13.56 13.29 13.46 1,741,600 -0.14(-1.05%)
Nov 14, 2005 13.59 13.68 13.54 13.61 1,311,200 -0.02(-0.13%)
Nov 11, 2005 13.68 13.70 13.56 13.62 864,000 +0.03(+0.24%)
Nov 10, 2005 13.38 13.66 13.33 13.59 1,194,800 +0.17(+1.27%)
Nov 09, 2005 13.45 13.50 13.35 13.42 1,290,400 -0.03(-0.20%)
Nov 08, 2005 13.35 13.45 13.29 13.45 1,511,200 -0.01(-0.09%)
Nov 07, 2005 13.39 13.49 13.38 13.46 1,568,800 +0.07(+0.54%)
Nov 04, 2005 13.29 13.41 13.28 13.39 1,481,200 +0.03(+0.24%)
Nov 03, 2005 13.30 13.54 13.30 13.36 2,011,600 +0.11(+0.85%)
Nov 02, 2005 13.10 13.29 13.10 13.24 1,646,400 +0.14(+1.11%)
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.