VF Corp (NY: VFC )

67.63 USD +1.58 (+2.39%)
Streaming Delayed Price Updated: 2:48 PM EDT, Sep 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2013 49.49 49.84 49.16 49.25 1,394,412 -0.13(-0.26%)
Jul 30, 2013 49.53 49.69 49.25 49.38 1,453,516 +0.10(+0.20%)
Jul 29, 2013 49.66 49.74 49.15 49.28 1,161,756 -0.49(-0.98%)
Jul 26, 2013 49.08 49.83 49.00 49.77 1,581,132 +0.33(+0.66%)
Jul 25, 2013 49.15 49.51 48.98 49.45 1,553,396 +0.27(+0.55%)
Jul 24, 2013 49.28 49.46 48.97 49.18 1,230,460 +0.13(+0.27%)
Jul 23, 2013 48.83 49.22 48.77 49.04 1,389,736 +0.33(+0.68%)
Jul 22, 2013 48.88 49.09 48.50 48.72 3,024,776 -0.52(-1.06%)
Jul 19, 2013 49.30 49.88 48.56 49.24 5,120,600 -0.65(-1.30%)
Jul 18, 2013 48.90 49.96 48.90 49.88 2,387,128 +0.56(+1.13%)
Jul 17, 2013 49.64 49.87 49.26 49.33 1,736,228 -0.22(-0.44%)
Jul 16, 2013 49.85 50.05 49.50 49.54 1,977,448 -0.33(-0.67%)
Jul 15, 2013 49.83 50.02 49.64 49.88 1,974,200 -0.01(-0.03%)
Jul 12, 2013 49.86 50.14 49.68 49.89 1,264,692 -0.04(-0.08%)
Jul 11, 2013 49.88 50.02 49.67 49.93 1,685,852 +0.46(+0.92%)
Jul 10, 2013 49.50 49.83 49.19 49.47 1,667,688 -0.15(-0.30%)
Jul 09, 2013 50.11 49.68 48.68 49.62 1,284,480 +0.37(+0.75%)
Jul 08, 2013 49.46 49.87 49.08 49.25 2,049,996 +0.18(+0.37%)
Jul 05, 2013 48.51 49.40 48.51 49.07 1,724,780 +0.61(+1.27%)
Jul 03, 2013 48.09 48.54 47.72 48.46 984,236 +0.06(+0.12%)
Jul 02, 2013 48.64 49.03 48.04 48.40 2,643,636 -0.36(-0.74%)
Jul 01, 2013 48.48 49.25 48.40 48.76 2,073,604 +0.49(+1.02%)
Jun 28, 2013 47.95 48.76 47.57 48.26 3,595,488 +0.24(+0.51%)
Jun 27, 2013 48.00 48.25 47.73 48.02 1,516,328 +0.19(+0.40%)
Jun 26, 2013 47.69 47.94 47.31 47.83 2,712,396 +0.77(+1.65%)
Jun 25, 2013 46.81 47.26 46.56 47.05 2,514,052 +0.64(+1.38%)
Jun 24, 2013 46.11 46.76 45.61 46.41 2,415,240 -0.09(-0.20%)
Jun 21, 2013 46.95 47.47 46.13 46.51 3,068,268 -0.20(-0.43%)
Jun 20, 2013 47.88 47.94 46.56 46.71 2,282,836 -1.42(-2.95%)
Jun 19, 2013 47.65 48.27 47.65 48.12 3,392,688 +0.51(+1.06%)
Jun 18, 2013 47.07 47.70 46.95 47.62 1,771,184 +0.58(+1.23%)
Jun 17, 2013 47.12 47.35 46.68 47.04 1,791,308 +0.26(+0.55%)
Jun 14, 2013 46.91 47.16 46.62 46.78 1,419,556 -0.34(-0.72%)
Jun 13, 2013 47.55 47.65 46.85 47.12 3,056,124 -0.27(-0.57%)
Jun 12, 2013 47.40 47.46 47.04 47.40 2,353,184 +0.38(+0.81%)
Jun 11, 2013 46.48 47.41 46.35 47.01 2,094,872 +0.26(+0.57%)
Jun 10, 2013 46.83 46.99 46.49 46.75 1,002,380 -0.04(-0.09%)
Jun 07, 2013 46.25 46.83 43.94 46.79 2,066,876 +0.60(+1.30%)
Jun 06, 2013 45.84 46.22 45.53 46.19 1,819,788 -0.15(-0.31%)
Jun 05, 2013 46.37 46.81 46.21 46.34 2,175,112 -0.32(-0.69%)
Jun 04, 2013 46.31 46.85 45.63 46.66 1,670,948 +0.26(+0.55%)
Jun 03, 2013 45.95 46.42 45.56 46.40 1,952,576 +0.44(+0.96%)
May 31, 2013 46.21 46.80 45.97 45.97 2,467,956 -0.27(-0.59%)
May 30, 2013 46.27 46.48 45.99 46.24 1,734,524 +0.10(+0.22%)
May 29, 2013 46.04 46.46 45.88 46.13 1,222,900 -0.05(-0.11%)
May 28, 2013 46.53 46.72 45.96 46.19 983,456 +0.23(+0.50%)
May 24, 2013 46.04 46.12 45.51 45.96 1,710,668 -0.32(-0.70%)
May 23, 2013 45.70 46.55 45.44 46.28 1,295,720 +0.02(+0.05%)
May 22, 2013 46.62 46.98 46.07 46.26 1,299,092 -0.28(-0.60%)
May 21, 2013 45.62 46.67 45.62 46.54 1,598,600 +0.16(+0.35%)
May 20, 2013 45.96 46.48 45.90 46.38 1,792,632 +0.44(+0.96%)
May 17, 2013 45.37 46.16 45.37 45.93 2,013,552 +0.55(+1.22%)
May 16, 2013 46.42 46.60 45.20 45.38 2,386,884 -1.04(-2.24%)
May 15, 2013 45.97 46.76 45.97 46.42 3,129,468 +0.84(+1.84%)
May 13, 2013 45.63 45.77 45.21 45.58 2,040,144 -0.20(-0.45%)
May 10, 2013 45.20 45.86 45.12 45.78 2,378,368 +0.62(+1.38%)
May 09, 2013 45.24 45.49 44.91 45.15 1,755,128 -0.10(-0.22%)
May 08, 2013 44.99 45.35 44.64 45.25 1,925,340 +0.27(+0.59%)
May 07, 2013 44.56 45.00 44.51 44.99 2,067,744 +0.65(+1.46%)
May 06, 2013 44.26 44.59 44.14 44.34 1,941,580 -0.05(-0.11%)
May 03, 2013 44.06 44.55 43.84 44.39 2,201,328 +0.55(+1.25%)
May 02, 2013 44.21 44.29 43.50 43.84 2,510,604 -0.01(-0.02%)
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.