VF Corp (NY: VFC )

65.81 USD -0.44 (-0.66%)
Streaming Delayed Price Updated: 10:21 AM EDT, Sep 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2007 18.69 19.04 18.59 18.70 3,207,600 +0.21(+1.11%)
Nov 29, 2007 18.78 18.78 18.31 18.49 2,806,400 -0.31(-1.64%)
Nov 28, 2007 18.60 18.84 18.43 18.80 4,518,364 +0.30(+1.65%)
Nov 27, 2007 18.42 18.76 18.22 18.50 3,760,380 +0.09(+0.49%)
Nov 26, 2007 18.77 19.26 18.38 18.41 3,766,640 -0.41(-2.17%)
Nov 23, 2007 18.58 18.84 18.46 18.81 1,272,800 +0.25(+1.36%)
Nov 21, 2007 18.61 18.90 18.46 18.56 2,351,900 -0.25(-1.32%)
Nov 20, 2007 18.62 19.26 18.55 18.81 4,085,000 +0.18(+0.98%)
Nov 19, 2007 19.16 19.24 18.61 18.62 3,474,376 -0.62(-3.21%)
Nov 16, 2007 19.81 19.81 19.01 19.24 4,972,400 -0.43(-2.19%)
Nov 15, 2007 20.41 20.54 19.60 19.67 4,408,400 -0.84(-4.08%)
Nov 14, 2007 20.75 20.91 20.45 20.51 1,952,800 -0.19(-0.94%)
Nov 13, 2007 20.20 20.71 20.10 20.70 2,256,816 +0.64(+3.18%)
Nov 12, 2007 19.97 20.55 19.33 20.07 3,042,904 +0.10(+0.50%)
Nov 09, 2007 19.70 20.21 19.53 19.97 2,638,800 -0.00(-0.01%)
Nov 08, 2007 20.11 20.14 19.33 19.97 3,935,324 -0.12(-0.62%)
Nov 07, 2007 20.63 20.63 19.94 20.09 2,412,400 -0.41(-2.00%)
Nov 06, 2007 20.30 20.52 20.04 20.50 2,234,000 +0.24(+1.20%)
Nov 05, 2007 20.78 20.78 20.15 20.26 2,680,200 -0.56(-2.68%)
Nov 02, 2007 20.83 21.08 20.66 20.82 2,661,600 -0.13(-0.61%)
Nov 01, 2007 21.79 21.79 20.89 20.95 4,285,600 -0.83(-3.83%)
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%)
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.