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 (%)
Dec 29, 2006 20.48 20.61 20.46 20.52 1,264,000 -0.02(-0.07%)
Dec 28, 2006 20.50 20.62 20.48 20.54 1,598,400 +0.00(+0.02%)
Dec 27, 2006 20.56 20.62 20.48 20.53 1,887,200 +0.03(+0.16%)
Dec 26, 2006 20.60 20.60 20.38 20.50 937,600 -0.11(-0.55%)
Dec 22, 2006 20.50 20.63 20.34 20.61 1,384,000 +0.10(+0.50%)
Dec 21, 2006 20.67 20.68 20.46 20.51 1,429,200 -0.10(-0.49%)
Dec 20, 2006 20.54 20.65 20.51 20.61 1,962,000 +0.03(+0.16%)
Dec 19, 2006 20.41 20.60 20.40 20.58 1,920,000 +0.15(+0.73%)
Dec 18, 2006 20.67 20.72 20.36 20.42 1,358,800 -0.18(-0.89%)
Dec 15, 2006 20.75 20.77 20.61 20.61 3,675,200 -0.04(-0.21%)
Dec 14, 2006 20.19 20.67 20.12 20.65 2,692,400 +0.46(+2.28%)
Dec 13, 2006 20.16 20.25 20.06 20.19 2,586,000 +0.16(+0.77%)
Dec 12, 2006 20.00 20.18 19.95 20.04 3,971,600 +0.05(+0.28%)
Dec 11, 2006 19.85 20.02 19.78 19.98 2,230,800 +0.13(+0.64%)
Dec 08, 2006 19.85 19.97 19.74 19.85 1,741,200 +0.04(+0.21%)
Dec 07, 2006 19.81 19.90 19.72 19.81 2,096,800 -0.01(-0.03%)
Dec 06, 2006 19.85 19.86 19.71 19.82 2,196,400 -0.02(-0.10%)
Dec 05, 2006 19.80 19.95 19.66 19.83 1,954,800 +0.10(+0.51%)
Dec 04, 2006 19.57 19.80 19.50 19.74 1,323,600 +0.27(+1.37%)
Dec 01, 2006 19.37 19.65 19.23 19.47 1,476,000 -0.13(-0.66%)
Nov 30, 2006 19.43 19.75 19.30 19.60 2,721,600 +0.20(+1.01%)
Nov 29, 2006 19.17 19.42 19.16 19.40 2,524,400 +0.19(+1.00%)
Nov 28, 2006 19.16 19.25 19.03 19.21 4,064,000 +0.06(+0.31%)
Nov 27, 2006 19.12 19.26 19.06 19.15 2,376,000 +0.06(+0.29%)
Nov 24, 2006 19.14 19.23 18.95 19.09 823,200 -0.08(-0.40%)
Nov 22, 2006 19.23 19.27 19.05 19.17 988,800 -0.00(-0.01%)
Nov 21, 2006 19.18 19.28 19.11 19.17 2,109,600 +0.05(+0.25%)
Nov 20, 2006 19.31 19.31 19.06 19.13 2,022,800 -0.21(-1.11%)
Nov 17, 2006 19.36 19.40 19.19 19.34 1,370,400 -0.14(-0.73%)
Nov 16, 2006 19.38 19.52 19.32 19.49 1,343,200 +0.07(+0.33%)
Nov 15, 2006 19.34 19.56 19.30 19.42 1,829,200 +0.05(+0.23%)
Nov 14, 2006 19.20 19.43 19.04 19.38 2,069,600 +0.24(+1.25%)
Nov 13, 2006 19.25 19.39 19.01 19.14 1,564,400 -0.11(-0.60%)
Nov 10, 2006 19.24 19.30 19.09 19.25 1,660,800 +0.08(+0.39%)
Nov 09, 2006 19.27 19.28 19.06 19.17 2,778,000 +0.00(+0.01%)
Nov 08, 2006 19.19 19.25 19.11 19.17 2,080,800 -0.17(-0.90%)
Nov 07, 2006 19.23 19.46 19.18 19.35 1,935,600 +0.08(+0.42%)
Nov 06, 2006 18.84 19.35 18.83 19.27 3,227,600 +0.43(+2.27%)
Nov 03, 2006 18.93 18.95 18.70 18.84 1,542,000 -0.09(-0.49%)
Nov 02, 2006 18.82 19.01 18.76 18.93 1,643,200 -0.01(-0.08%)
Nov 01, 2006 19.05 19.17 18.91 18.95 3,426,800 -0.06(-0.29%)
Oct 31, 2006 19.00 19.05 18.87 19.00 3,204,000 +0.01(+0.05%)
Oct 30, 2006 18.66 19.19 18.61 18.99 3,356,400 +0.34(+1.80%)
Oct 27, 2006 18.78 18.90 18.60 18.66 2,767,200 -0.25(-1.30%)
Oct 26, 2006 18.63 18.92 18.58 18.90 2,722,000 +0.25(+1.34%)
Oct 25, 2006 18.61 18.70 18.43 18.65 3,820,000 -0.03(-0.17%)
Oct 24, 2006 18.62 18.76 18.58 18.68 3,501,200 -0.08(-0.41%)
Oct 23, 2006 18.73 18.80 18.71 18.76 3,380,800 +0.01(+0.07%)
Oct 20, 2006 19.64 19.64 18.64 18.75 4,386,000 -0.18(-0.96%)
Oct 19, 2006 19.11 19.11 18.83 18.93 3,906,800 -0.05(-0.28%)
Oct 18, 2006 19.02 19.10 18.89 18.99 3,859,600 +0.04(+0.22%)
Oct 17, 2006 18.98 19.01 18.80 18.94 1,152,800 -0.10(-0.51%)
Oct 16, 2006 18.95 19.04 18.92 19.04 1,472,800 +0.12(+0.63%)
Oct 13, 2006 18.96 19.00 18.86 18.92 1,395,600 -0.07(-0.36%)
Oct 12, 2006 19.00 19.03 18.84 18.99 3,612,400 +0.04(+0.22%)
Oct 11, 2006 18.94 19.06 18.89 18.95 3,093,200 +0.08(+0.44%)
Oct 10, 2006 18.89 18.92 18.78 18.86 2,779,200 -0.04(-0.20%)
Oct 09, 2006 18.47 18.96 18.41 18.90 1,827,600 +0.34(+1.86%)
Oct 06, 2006 18.55 18.67 18.51 18.55 3,047,200 -0.08(-0.42%)
Oct 05, 2006 18.59 18.63 18.51 18.63 2,363,200 -0.08(-0.43%)
Oct 04, 2006 18.57 18.74 18.55 18.71 2,921,200 +0.02(+0.11%)
Oct 03, 2006 18.56 18.73 18.45 18.69 3,032,000 +0.25(+1.38%)
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.