VF Corp (NY: VFC )

79.89 USD -4.66 (-5.51%)
Streaming Delayed Price Updated: 12:54 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2007 17.46 17.46 17.13 17.17 3,097,600 -0.39(-2.22%)
Dec 28, 2007 17.59 17.95 17.41 17.55 2,852,592 -0.13(-0.72%)
Dec 27, 2007 18.15 18.19 17.61 17.68 3,156,556 -0.39(-2.19%)
Dec 26, 2007 18.28 18.39 18.01 18.08 1,618,800 -0.38(-2.03%)
Dec 24, 2007 18.40 18.60 18.30 18.45 776,808 -0.06(-0.34%)
Dec 21, 2007 18.50 18.66 17.81 18.51 4,409,860 +0.26(+1.44%)
Dec 20, 2007 18.97 19.00 18.14 18.25 6,298,428 -0.55(-2.94%)
Dec 19, 2007 17.58 18.99 17.04 18.80 11,017,256 +1.35(+7.73%)
Dec 18, 2007 17.32 17.50 17.17 17.45 2,433,600 +0.23(+1.34%)
Dec 17, 2007 17.51 17.61 17.23 17.23 2,354,176 -0.33(-1.88%)
Dec 14, 2007 17.62 17.68 17.42 17.55 3,141,760 -0.21(-1.15%)
Dec 13, 2007 17.92 17.92 17.51 17.76 2,352,060 -0.16(-0.91%)
Dec 12, 2007 18.32 18.37 17.66 17.92 3,442,304 +0.02(+0.13%)
Dec 11, 2007 18.08 18.55 17.83 17.90 3,932,780 -0.17(-0.91%)
Dec 10, 2007 18.14 18.21 17.94 18.07 1,613,064 +0.02(+0.08%)
Dec 07, 2007 18.30 18.45 17.94 18.05 3,387,732 -0.23(-1.23%)
Dec 06, 2007 18.26 18.34 18.06 18.27 3,936,620 +0.01(+0.04%)
Dec 05, 2007 18.20 18.41 18.04 18.27 3,529,004 +0.18(+1.02%)
Dec 04, 2007 18.49 18.56 18.01 18.08 4,845,600 -0.48(-2.57%)
Dec 03, 2007 18.82 18.86 18.50 18.56 3,687,592 -0.14(-0.74%)
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%)
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.