VF Corp (NY: VFC )

72.84 USD +2.01 (+2.84%)
Streaming Delayed Price Updated: 1:01 PM EDT, Oct 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2012 40.49 40.52 39.81 40.13 3,169,248 -0.32(-0.79%)
Nov 29, 2012 40.63 40.63 40.01 40.45 2,732,696 -0.08(-0.19%)
Nov 28, 2012 38.94 40.56 38.89 40.53 2,952,096 +1.54(+3.95%)
Nov 27, 2012 38.30 39.37 38.01 38.99 2,909,728 -0.33(-0.85%)
Nov 26, 2012 39.53 39.83 38.88 39.32 2,849,068 -0.31(-0.79%)
Nov 23, 2012 39.34 39.64 39.28 39.63 758,552 +0.42(+1.08%)
Nov 21, 2012 39.51 39.68 39.06 39.21 1,432,388 -0.19(-0.47%)
Nov 20, 2012 39.26 39.49 39.04 39.39 2,106,976 +0.15(+0.37%)
Nov 19, 2012 38.97 39.62 38.92 39.25 4,421,640 +0.29(+0.75%)
Nov 16, 2012 38.51 39.07 38.36 38.96 2,267,020 +0.49(+1.27%)
Nov 15, 2012 38.54 39.06 38.25 38.47 1,669,900 -0.15(-0.39%)
Nov 14, 2012 39.33 39.67 38.38 38.62 2,699,108 -0.51(-1.32%)
Nov 13, 2012 39.82 39.82 38.88 39.13 2,876,836 -0.78(-1.97%)
Nov 12, 2012 40.01 40.06 38.68 39.92 4,418,012 +1.69(+4.41%)
Nov 09, 2012 38.29 38.81 38.19 38.23 3,160,676 -0.13(-0.35%)
Nov 08, 2012 39.40 39.40 38.32 38.37 2,576,660 -1.03(-2.61%)
Nov 07, 2012 39.82 39.96 39.05 39.40 2,096,152 -0.77(-1.92%)
Nov 06, 2012 39.64 40.17 39.49 40.17 1,248,484 +0.49(+1.25%)
Nov 05, 2012 39.43 39.86 39.33 39.67 934,252 +0.18(+0.46%)
Nov 02, 2012 40.04 40.37 39.49 39.49 1,579,720 -0.44(-1.10%)
Nov 01, 2012 39.42 40.18 39.00 39.93 2,479,696 +0.81(+2.06%)
Oct 31, 2012 39.76 39.99 38.71 39.12 3,393,204 +0.46(+1.19%)
Oct 26, 2012 38.83 38.66 38.66 38.66 8,038,400 -0.14(-0.35%)
Oct 25, 2012 39.41 39.60 38.68 38.80 1,893,208 -0.38(-0.98%)
Oct 24, 2012 38.97 39.19 38.30 39.18 4,066,608 +0.26(+0.68%)
Oct 23, 2012 39.60 39.69 38.51 38.92 4,453,724 -2.78(-6.66%)
Oct 19, 2012 42.13 42.23 41.41 41.69 3,850,036 -0.51(-1.22%)
Oct 18, 2012 42.23 42.30 41.76 42.21 1,784,028 -0.01(-0.02%)
Oct 17, 2012 41.99 42.46 41.73 42.22 1,694,384 +0.15(+0.34%)
Oct 16, 2012 41.05 42.08 41.05 42.07 2,697,916 +1.16(+2.83%)
Oct 15, 2012 40.47 41.13 40.24 40.91 2,102,032 +0.48(+1.19%)
Oct 12, 2012 40.08 40.66 40.00 40.43 1,897,748 +0.42(+1.06%)
Oct 11, 2012 40.24 40.33 39.99 40.01 1,064,064 +0.11(+0.28%)
Oct 10, 2012 40.10 40.37 39.83 39.90 1,061,096 -0.12(-0.30%)
Oct 09, 2012 40.34 40.63 39.94 40.01 1,192,284 -0.29(-0.71%)
Oct 08, 2012 40.74 40.76 40.26 40.30 1,027,024 -0.40(-0.98%)
Oct 05, 2012 40.92 41.00 40.47 40.70 1,519,048 -0.03(-0.09%)
Oct 04, 2012 40.33 40.96 40.22 40.74 2,484,504 +0.59(+1.47%)
Oct 03, 2012 40.37 40.50 40.08 40.15 1,537,444 -0.16(-0.38%)
Oct 02, 2012 39.66 40.31 39.47 40.30 2,027,564 +0.64(+1.62%)
Oct 01, 2012 39.76 40.26 39.48 39.66 1,703,176 -0.18(-0.45%)
Sep 28, 2012 39.77 40.09 39.22 39.84 2,332,960 -0.27(-0.67%)
Sep 27, 2012 39.75 40.32 39.64 40.11 1,623,280 +0.44(+1.11%)
Sep 26, 2012 39.45 39.95 39.38 39.67 1,992,504 +0.23(+0.58%)
Sep 25, 2012 39.66 39.97 39.39 39.44 2,673,968 +0.14(+0.35%)
Sep 24, 2012 39.53 39.67 39.29 39.30 2,349,656 -0.32(-0.81%)
Sep 21, 2012 40.11 40.23 39.57 39.62 2,913,060 -0.43(-1.07%)
Sep 20, 2012 40.15 40.33 39.50 40.05 2,022,240 -0.13(-0.33%)
Sep 19, 2012 40.08 40.69 39.76 40.18 2,136,656 +0.05(+0.12%)
Sep 18, 2012 40.80 40.88 39.86 40.13 2,857,988 -0.78(-1.91%)
Sep 17, 2012 40.89 40.96 40.41 40.91 2,280,264 -0.17(-0.41%)
Sep 14, 2012 40.31 41.09 40.10 41.08 4,191,612 +0.83(+2.06%)
Sep 13, 2012 39.01 40.53 38.86 40.25 4,086,212 +1.35(+3.47%)
Sep 12, 2012 39.00 39.18 38.67 38.90 1,862,176 -0.03(-0.09%)
Sep 11, 2012 38.48 38.95 38.22 38.94 2,334,724 +0.21(+0.54%)
Sep 10, 2012 38.31 39.08 38.24 38.73 2,316,296 +0.26(+0.68%)
Sep 07, 2012 38.24 38.49 38.17 38.47 2,019,096 +0.28(+0.73%)
Sep 06, 2012 37.74 38.24 37.65 38.19 1,899,356 +0.36(+0.96%)
Sep 05, 2012 37.94 38.05 37.69 37.83 1,114,392 +0.01(+0.03%)
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.