VF Corp (NY: VFC )

79.91 USD -4.64 (-5.49%)
Streaming Delayed Price Updated: 12:51 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2013 62.26 62.34 62.34 62.34 1,114,200 +0.27(+0.43%)
Dec 30, 2013 61.70 62.29 61.60 62.07 1,090,669 +0.49(+0.80%)
Dec 27, 2013 62.34 62.48 60.97 61.58 1,683,621 -0.50(-0.81%)
Dec 26, 2013 61.50 62.19 61.32 62.08 1,384,782 +0.88(+1.44%)
Dec 24, 2013 61.05 61.35 60.74 61.20 1,203,261 +0.24(+0.39%)
Dec 23, 2013 61.75 61.90 60.12 60.96 3,187,569 -0.49(-0.79%)
Dec 20, 2013 59.83 61.45 59.50 61.45 92,011,200 +1.83(+3.07%)
Dec 19, 2013 59.67 60.11 59.51 59.62 1,735,772 -0.22(-0.36%)
Dec 18, 2013 58.83 59.91 58.41 59.83 1,800,448 +1.07(+1.82%)
Dec 17, 2013 58.81 59.00 58.47 58.77 1,461,244 +0.10(+0.16%)
Dec 16, 2013 58.74 58.92 58.41 58.67 1,878,764 +0.05(+0.09%)
Dec 13, 2013 58.50 58.73 57.80 58.62 3,049,296 +0.56(+0.96%)
Dec 12, 2013 57.38 58.27 57.24 58.06 2,933,408 +0.76(+1.33%)
Dec 11, 2013 57.75 58.17 57.17 57.30 2,371,012 -0.51(-0.89%)
Dec 10, 2013 58.18 58.28 57.14 57.81 2,615,584 -0.42(-0.73%)
Dec 09, 2013 58.41 58.57 58.01 58.24 1,853,008 -0.16(-0.27%)
Dec 06, 2013 60.82 60.82 58.15 58.39 1,575,732 +0.14(+0.24%)
Dec 05, 2013 58.37 58.87 58.09 58.25 2,255,544 -0.14(-0.24%)
Dec 04, 2013 58.45 58.62 57.89 58.39 1,668,948 -0.12(-0.21%)
Dec 03, 2013 58.92 58.99 58.33 58.51 2,231,248 -0.43(-0.72%)
Dec 02, 2013 59.05 59.56 58.68 58.94 2,281,712 +0.29(+0.49%)
Nov 29, 2013 58.75 59.30 58.55 58.65 988,752 -0.09(-0.15%)
Nov 27, 2013 58.85 59.15 58.53 58.73 1,611,348 +0.13(+0.23%)
Nov 26, 2013 58.25 58.91 58.17 58.60 1,694,120 +0.25(+0.43%)
Nov 25, 2013 58.27 58.63 58.12 58.35 3,142,160 +0.32(+0.56%)
Nov 22, 2013 56.47 58.10 56.15 58.03 3,455,520 +1.89(+3.37%)
Nov 21, 2013 56.36 56.36 55.83 56.13 1,441,628 -0.05(-0.09%)
Nov 20, 2013 56.25 56.63 56.00 56.19 1,270,456 +0.12(+0.21%)
Nov 19, 2013 56.03 56.33 55.77 56.06 1,404,004 -0.05(-0.08%)
Nov 18, 2013 56.38 56.71 55.98 56.11 1,832,388 -0.28(-0.50%)
Nov 15, 2013 56.03 56.40 55.79 56.39 1,770,032 +0.26(+0.47%)
Nov 14, 2013 55.75 56.17 55.34 56.13 1,723,572 +0.38(+0.67%)
Nov 13, 2013 54.36 55.76 54.31 55.75 2,487,356 +1.29(+2.38%)
Nov 12, 2013 54.54 54.81 54.29 54.46 2,522,004 -0.31(-0.56%)
Nov 11, 2013 54.75 54.94 54.67 54.76 1,285,028 +0.08(+0.14%)
Nov 08, 2013 54.26 54.70 54.06 54.69 2,722,692 +0.42(+0.78%)
Nov 07, 2013 55.62 55.76 54.18 54.26 2,486,884 -1.35(-2.43%)
Nov 06, 2013 55.66 56.40 55.24 55.62 3,674,276 +0.68(+1.23%)
Nov 05, 2013 54.67 55.10 54.28 54.94 2,442,620 +0.28(+0.51%)
Nov 04, 2013 54.17 54.73 54.03 54.66 2,324,860 +0.78(+1.45%)
Nov 01, 2013 53.75 54.16 53.71 53.88 1,131,276 +0.12(+0.23%)
Oct 31, 2013 53.78 54.06 53.29 53.75 2,396,740 +0.01(+0.02%)
Oct 30, 2013 54.07 54.21 53.35 53.74 1,832,124 -0.26(-0.48%)
Oct 29, 2013 54.25 54.42 53.88 54.00 3,189,076 -0.14(-0.25%)
Oct 28, 2013 53.05 54.15 52.96 54.14 3,431,748 +1.08(+2.04%)
Oct 25, 2013 53.26 53.30 52.65 53.06 2,227,820 +0.37(+0.70%)
Oct 24, 2013 53.36 53.36 52.67 52.69 1,957,484 -0.42(-0.80%)
Oct 23, 2013 52.85 53.17 52.51 53.11 1,675,984 +0.25(+0.47%)
Oct 22, 2013 53.06 53.25 52.58 52.86 3,193,180 +0.05(+0.10%)
Oct 21, 2013 53.22 53.60 52.57 52.81 5,260,204 +1.73(+3.39%)
Oct 18, 2013 50.74 51.08 50.35 51.08 2,419,232 +0.60(+1.19%)
Oct 17, 2013 50.15 50.85 50.06 50.47 2,613,336 +0.14(+0.28%)
Oct 16, 2013 49.26 50.35 49.26 50.33 3,348,628 +1.31(+2.68%)
Oct 15, 2013 49.35 49.67 48.95 49.02 4,587,800 -0.38(-0.76%)
Oct 14, 2013 48.35 49.55 48.35 49.40 1,934,984 +0.37(+0.75%)
Oct 11, 2013 48.68 49.04 48.35 49.03 2,066,116 +0.34(+0.70%)
Oct 10, 2013 48.81 48.92 48.52 48.68 1,312,840 +0.58(+1.20%)
Oct 09, 2013 47.61 48.37 47.33 48.10 2,310,028 +0.67(+1.40%)
Oct 08, 2013 48.49 48.62 47.34 47.44 3,053,012 -1.02(-2.11%)
Oct 07, 2013 48.78 49.09 48.46 48.46 2,016,152 -0.66(-1.35%)
Oct 04, 2013 48.75 49.27 48.67 49.13 1,979,692 +0.49(+1.01%)
Oct 03, 2013 48.90 49.54 48.34 48.63 2,212,000 -0.32(-0.64%)
Oct 02, 2013 50.10 50.31 48.45 48.95 3,312,928 -0.76(-1.53%)
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.