VF Corp (NY: VFC )

81.45 USD -0.68 (-0.83%)
Streaming Delayed Price Updated: 10:06 AM EDT, Jun 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2007 21.37 21.84 21.25 21.78 3,833,600 +0.41(+1.94%)
Oct 30, 2007 21.12 21.71 21.07 21.37 3,699,200 +0.07(+0.34%)
Oct 29, 2007 20.98 21.36 20.95 21.30 2,658,400 +0.30(+1.44%)
Oct 26, 2007 21.25 21.25 20.83 20.99 2,445,400 -0.04(-0.18%)
Oct 25, 2007 20.85 21.11 20.58 21.03 3,781,600 +0.46(+2.25%)
Oct 24, 2007 20.31 20.66 20.16 20.57 3,457,392 +0.22(+1.11%)
Oct 23, 2007 21.12 21.24 20.25 20.34 3,932,400 -0.78(-3.68%)
Oct 22, 2007 20.65 21.14 20.62 21.12 3,022,400 +0.38(+1.81%)
Oct 19, 2007 20.75 21.02 20.45 20.75 7,672,400 +0.49(+2.42%)
Oct 18, 2007 19.90 21.57 19.40 20.25 14,685,200 +0.29(+1.47%)
Oct 17, 2007 20.18 20.54 19.51 19.96 3,754,000 -0.29(-1.43%)
Oct 16, 2007 19.40 20.36 19.40 20.25 5,351,200 +0.69(+3.54%)
Oct 15, 2007 19.77 19.82 19.35 19.56 4,309,600 -0.31(-1.54%)
Oct 12, 2007 19.98 20.09 19.77 19.86 2,108,800 -0.12(-0.59%)
Oct 11, 2007 20.64 20.64 19.89 19.98 4,016,400 -0.62(-3.02%)
Oct 10, 2007 20.76 20.85 20.61 20.61 4,428,000 -0.17(-0.82%)
Oct 09, 2007 20.98 20.98 20.53 20.77 3,130,000 -0.11(-0.55%)
Oct 08, 2007 21.07 21.10 20.85 20.89 1,192,000 -0.18(-0.87%)
Oct 05, 2007 20.92 21.15 20.92 21.07 1,394,400 +0.31(+1.48%)
Oct 04, 2007 21.18 21.18 20.70 20.76 2,134,400 -0.28(-1.34%)
Oct 03, 2007 20.98 21.18 20.96 21.05 3,128,400 -0.01(-0.07%)
Oct 02, 2007 20.97 21.12 20.93 21.06 2,167,200 +0.04(+0.20%)
Oct 01, 2007 20.19 21.11 20.18 21.02 2,965,600 +0.83(+4.12%)
Sep 28, 2007 20.23 20.41 20.12 20.19 1,944,400 -0.21(-1.02%)
Sep 27, 2007 20.24 20.45 19.94 20.39 1,970,000 +0.16(+0.78%)
Sep 26, 2007 20.49 20.55 20.18 20.24 2,123,600 -0.07(-0.34%)
Sep 25, 2007 20.61 20.65 20.16 20.31 3,670,400 -0.49(-2.34%)
Sep 24, 2007 21.00 21.14 20.63 20.80 2,502,800 -0.19(-0.89%)
Sep 21, 2007 21.36 21.36 20.93 20.98 2,188,800 -0.14(-0.67%)
Sep 20, 2007 21.50 21.62 21.11 21.12 1,940,000 -0.37(-1.73%)
Sep 19, 2007 21.33 22.25 21.33 21.50 4,013,600 +0.38(+1.80%)
Sep 18, 2007 20.26 21.16 20.22 21.12 2,729,600 +0.87(+4.30%)
Sep 17, 2007 20.34 20.35 20.13 20.25 2,182,800 -0.22(-1.05%)
Sep 14, 2007 20.31 20.48 20.11 20.46 1,774,400 +0.07(+0.32%)
Sep 13, 2007 20.28 20.48 20.14 20.40 1,957,200 +0.12(+0.59%)
Sep 12, 2007 20.17 20.48 20.03 20.28 2,235,600 +0.01(+0.07%)
Sep 11, 2007 19.92 20.32 19.80 20.26 2,115,600 +0.52(+2.63%)
Sep 10, 2007 20.13 20.16 19.57 19.74 1,599,200 -0.34(-1.68%)
Sep 07, 2007 20.16 20.30 20.00 20.08 2,450,000 -0.29(-1.40%)
Sep 06, 2007 20.27 20.62 20.14 20.36 2,940,400 +0.06(+0.31%)
Sep 05, 2007 20.35 20.41 20.01 20.30 3,268,000 -0.20(-0.96%)
Sep 04, 2007 19.96 20.64 19.95 20.50 2,568,400 +0.54(+2.69%)
Aug 31, 2007 20.00 20.10 19.89 19.96 3,466,400 +0.09(+0.44%)
Aug 30, 2007 20.11 20.02 19.75 19.88 1,903,200 -0.23(-1.14%)
Aug 29, 2007 19.70 20.11 19.67 20.11 3,187,600 +0.49(+2.49%)
Aug 28, 2007 20.18 20.21 19.61 19.62 2,246,400 -0.73(-3.59%)
Aug 27, 2007 20.60 20.60 20.33 20.35 2,161,600 -0.31(-1.50%)
Aug 24, 2007 20.62 20.68 20.48 20.66 1,460,400 +0.00(+0.01%)
Aug 23, 2007 20.47 20.72 20.47 20.66 2,057,200 +0.18(+0.89%)
Aug 22, 2007 20.75 20.81 20.34 20.47 1,733,600 -0.09(-0.44%)
Aug 21, 2007 20.70 20.85 20.49 20.56 2,159,200 -0.14(-0.66%)
Aug 20, 2007 20.71 20.84 20.41 20.70 1,860,800 -0.00(-0.01%)
Aug 17, 2007 21.67 21.67 20.20 20.70 3,063,600 +0.55(+2.72%)
Aug 16, 2007 20.38 20.38 19.62 20.16 4,599,200 -0.23(-1.12%)
Aug 15, 2007 21.10 21.12 20.37 20.38 5,020,708 -0.88(-4.14%)
Aug 14, 2007 21.92 22.09 21.24 21.26 2,752,800 -0.71(-3.23%)
Aug 13, 2007 22.33 22.58 21.96 21.97 1,869,600 -0.35(-1.58%)
Aug 10, 2007 22.42 22.77 21.77 22.33 4,015,200 -0.51(-2.24%)
Aug 09, 2007 23.26 23.26 22.30 22.84 5,271,200 -0.42(-1.81%)
Aug 08, 2007 23.23 23.43 22.95 23.26 6,781,200 -0.00(-0.01%)
Aug 07, 2007 22.23 23.30 22.11 23.26 4,532,400 +1.04(+4.66%)
Aug 06, 2007 22.09 22.33 21.49 22.23 2,641,416 +0.51(+2.36%)
Aug 03, 2007 21.90 22.01 21.71 21.71 2,904,800 -0.14(-0.62%)
Aug 02, 2007 21.67 21.85 21.58 21.85 2,511,600 +0.26(+1.19%)
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.