VF Corp (NY: VFC )

74.48 USD +0.50 (+0.68%)
Streaming Delayed Price Updated: 9:30 AM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2008 19.58 19.58 18.90 19.01 2,970,244 -0.66(-3.36%)
Feb 28, 2008 19.73 19.88 19.48 19.67 2,475,316 -0.22(-1.09%)
Feb 27, 2008 19.83 20.02 19.79 19.89 5,838,160 -0.10(-0.53%)
Feb 26, 2008 19.57 20.07 19.54 19.99 5,928,032 +0.37(+1.87%)
Feb 25, 2008 19.59 19.74 19.43 19.62 4,904,648 +0.03(+0.14%)
Feb 22, 2008 19.67 19.72 19.27 19.60 3,173,748 -0.03(-0.15%)
Feb 21, 2008 19.99 20.12 19.57 19.63 2,280,044 -0.32(-1.60%)
Feb 20, 2008 19.37 20.02 19.33 19.95 4,172,744 +0.31(+1.57%)
Feb 19, 2008 20.07 20.39 19.51 19.64 3,455,032 -0.16(-0.82%)
Feb 18, 2008 20.08 20.09 19.68 19.80 0 +0.00(+0.00%)
Feb 15, 2008 20.08 20.09 19.68 19.80 4,104,592 -0.32(-1.58%)
Feb 14, 2008 20.48 20.48 20.07 20.12 3,456,992 -0.39(-1.93%)
Feb 13, 2008 20.37 20.82 20.33 20.51 4,790,820 +0.05(+0.27%)
Feb 12, 2008 20.26 20.60 20.22 20.46 3,472,372 +0.12(+0.58%)
Feb 11, 2008 19.84 20.36 19.69 20.34 4,770,312 +0.41(+2.04%)
Feb 08, 2008 19.84 20.11 19.61 19.93 5,872,196 -0.05(-0.25%)
Feb 07, 2008 19.22 20.27 19.22 19.99 7,518,228 +0.62(+3.19%)
Feb 06, 2008 19.08 19.55 18.88 19.37 7,275,260 +0.93(+5.04%)
Feb 05, 2008 19.03 19.14 18.44 18.44 3,593,916 -0.63(-3.30%)
Feb 04, 2008 19.99 19.99 19.05 19.07 3,606,692 -0.88(-4.39%)
Feb 01, 2008 19.43 19.96 19.24 19.94 3,014,244 +0.62(+3.20%)
Jan 31, 2008 18.85 19.57 18.38 19.33 3,478,500 +0.45(+2.38%)
Jan 30, 2008 18.98 19.38 18.83 18.87 3,056,120 -0.11(-0.59%)
Jan 29, 2008 18.71 19.02 18.24 18.99 2,780,004 +0.27(+1.47%)
Jan 28, 2008 18.41 18.86 18.25 18.71 4,357,600 +0.24(+1.30%)
Jan 25, 2008 18.53 19.01 18.40 18.47 4,929,232 -0.17(-0.91%)
Jan 24, 2008 18.89 19.10 18.54 18.64 5,419,588 -0.25(-1.30%)
Jan 23, 2008 17.64 18.92 17.45 18.89 7,833,924 +0.75(+4.12%)
Jan 22, 2008 16.85 18.34 16.75 18.14 7,394,956 +1.14(+6.71%)
Jan 21, 2008 17.16 17.89 16.64 17.00 0 +0.00(+0.00%)
Jan 18, 2008 17.16 17.89 16.64 17.00 4,712,448 +0.34(+2.07%)
Jan 17, 2008 16.98 17.01 16.61 16.66 3,909,600 -0.33(-1.93%)
Jan 16, 2008 16.86 17.14 16.77 16.98 8,420,984 +0.00(+0.00%)
Jan 15, 2008 17.13 17.19 16.73 16.98 6,087,600 -0.41(-2.34%)
Jan 14, 2008 17.95 18.10 17.15 17.39 5,042,200 -0.45(-2.51%)
Jan 11, 2008 17.64 18.27 17.33 17.84 6,916,400 +0.16(+0.89%)
Jan 10, 2008 17.37 17.86 16.91 17.68 6,364,600 +0.21(+1.20%)
Jan 09, 2008 16.50 17.47 16.50 17.47 9,324,348 +1.36(+8.44%)
Jan 08, 2008 16.66 16.66 16.10 16.11 3,982,800 -0.52(-3.14%)
Jan 07, 2008 16.01 16.69 15.94 16.63 5,799,572 +0.69(+4.30%)
Jan 04, 2008 16.54 16.55 15.92 15.95 3,922,400 -0.70(-4.19%)
Jan 03, 2008 17.13 17.14 16.61 16.64 3,040,000 -0.31(-1.81%)
Jan 02, 2008 17.13 17.29 16.88 16.95 3,458,096 -0.21(-1.24%)
Jan 01, 2008 17.46 17.46 17.13 17.17 0 +0.00(+0.00%)
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%)
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.