VF Corp (NY: VFC )

65.63 USD -0.62 (-0.94%)
Streaming Delayed Price Updated: 10:32 AM EDT, Sep 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 74.00 74.00 74.00 0 -0.29(-0.39%)
Dec 28, 2017 74.55 74.55 74.22 74.29 954,207 -0.23(-0.31%)
Dec 27, 2017 74.83 74.90 74.46 74.52 1,055,391 -0.09(-0.12%)
Dec 26, 2017 73.72 74.66 73.67 74.61 852,184 +0.74(+1.00%)
Dec 22, 2017 74.15 74.36 73.45 73.87 1,906,048 -0.36(-0.48%)
Dec 21, 2017 74.60 75.00 74.00 74.23 1,641,447 -0.17(-0.23%)
Dec 20, 2017 74.23 74.69 74.03 74.40 2,585,591 +0.55(+0.74%)
Dec 19, 2017 74.37 74.77 73.55 73.85 1,513,808 -0.29(-0.39%)
Dec 18, 2017 74.86 75.25 73.92 74.14 2,116,539 -0.27(-0.36%)
Dec 15, 2017 73.89 74.52 73.57 74.41 4,003,266 +1.06(+1.45%)
Dec 14, 2017 73.50 73.87 73.15 73.35 2,101,373 +0.29(+0.40%)
Dec 13, 2017 72.76 73.49 72.55 73.06 1,131,607 +0.53(+0.73%)
Dec 12, 2017 72.53 72.93 72.38 72.53 2,331,442 -0.07(-0.10%)
Dec 11, 2017 73.58 73.93 72.38 72.60 2,138,670 -0.75(-1.02%)
Dec 08, 2017 72.02 73.36 71.94 73.35 2,269,002 +1.44(+2.00%)
Dec 07, 2017 71.67 72.60 71.57 71.91 1,709,274 +0.23(+0.32%)
Dec 06, 2017 71.81 72.13 70.50 71.68 2,272,921 +1.29(+1.83%)
Dec 05, 2017 71.38 71.45 70.34 70.39 3,209,768 -0.83(-1.17%)
Dec 04, 2017 72.40 72.52 71.20 71.22 4,297,514 -0.57(-0.79%)
Dec 01, 2017 72.95 72.95 70.91 71.79 3,547,921 -1.17(-1.60%)
Nov 30, 2017 74.18 74.41 72.91 72.96 3,923,080 -1.17(-1.58%)
Nov 29, 2017 74.16 74.86 73.80 74.13 2,013,766 +0.11(+0.15%)
Nov 28, 2017 73.66 74.71 73.55 74.02 2,208,859 +0.58(+0.79%)
Nov 27, 2017 74.00 74.87 73.42 73.44 2,268,215 -0.45(-0.61%)
Nov 24, 2017 73.50 74.06 73.48 73.89 1,266,606 +0.54(+0.74%)
Nov 22, 2017 72.31 73.40 72.19 73.35 2,804,748 +0.76(+1.05%)
Nov 21, 2017 72.13 72.67 71.73 72.59 2,083,496 +0.64(+0.89%)
Nov 20, 2017 70.82 72.17 70.50 71.95 1,738,902 +1.14(+1.61%)
Nov 17, 2017 70.55 71.25 70.55 70.81 1,846,653 +0.73(+1.04%)
Nov 16, 2017 69.78 70.41 69.43 70.08 2,762,676 +0.45(+0.65%)
Nov 15, 2017 69.82 70.23 69.54 69.63 1,641,521 -0.29(-0.41%)
Nov 14, 2017 69.41 70.27 69.23 69.92 975,662 +0.25(+0.36%)
Nov 13, 2017 69.66 70.25 69.50 69.67 1,255,365 +0.04(+0.06%)
Nov 10, 2017 69.27 70.07 69.07 69.63 1,628,115 +0.27(+0.39%)
Nov 09, 2017 69.29 69.83 69.13 69.36 1,542,647 -0.13(-0.19%)
Nov 08, 2017 68.66 69.59 68.47 69.49 1,314,955 +0.81(+1.18%)
Nov 07, 2017 69.03 69.12 68.35 68.68 1,547,703 -0.39(-0.56%)
Nov 06, 2017 69.59 70.05 69.03 69.07 1,760,851 -0.40(-0.58%)
Nov 03, 2017 69.93 70.15 69.20 69.47 2,489,292 -0.44(-0.63%)
Nov 02, 2017 70.52 70.61 69.31 69.91 2,188,355 -0.24(-0.34%)
Nov 01, 2017 69.67 70.40 68.98 70.15 2,434,437 +0.50(+0.72%)
Oct 31, 2017 69.64 69.98 69.18 69.65 2,826,647 -0.26(-0.37%)
Oct 30, 2017 70.36 70.40 69.58 69.91 2,090,411 -0.99(-1.40%)
Oct 27, 2017 70.21 71.00 69.86 70.90 2,276,941 +0.40(+0.57%)
Oct 26, 2017 71.25 71.48 70.35 70.50 2,794,576 -0.75(-1.05%)
Oct 25, 2017 71.39 71.66 70.53 71.25 2,869,504 +0.02(+0.03%)
Oct 24, 2017 71.05 71.33 69.97 71.23 3,572,594 +1.28(+1.83%)
Oct 23, 2017 68.04 71.95 67.95 69.95 9,085,887 +3.57(+5.38%)
Oct 20, 2017 65.93 66.97 65.73 66.38 4,613,007 +1.03(+1.58%)
Oct 19, 2017 64.85 65.55 64.81 65.35 1,768,135 +0.28(+0.43%)
Oct 18, 2017 64.68 65.25 64.63 65.07 2,400,610 +0.48(+0.74%)
Oct 17, 2017 64.19 64.84 64.04 64.59 1,707,023 +0.50(+0.78%)
Oct 16, 2017 64.02 64.25 63.69 64.09 1,592,120 +0.21(+0.33%)
Oct 13, 2017 64.50 64.69 63.82 63.88 2,304,489 -0.56(-0.87%)
Oct 12, 2017 64.37 64.59 63.99 64.44 1,889,101 +0.09(+0.14%)
Oct 11, 2017 64.37 64.68 64.18 64.35 1,755,085 -0.16(-0.25%)
Oct 10, 2017 64.53 65.31 64.47 64.51 1,475,176 +0.10(+0.16%)
Oct 09, 2017 65.62 65.71 64.24 64.41 1,456,439 -1.24(-1.89%)
Oct 06, 2017 64.71 65.71 64.42 65.65 2,273,289 +0.92(+1.42%)
Oct 05, 2017 65.00 65.30 64.64 64.73 1,792,538 -0.18(-0.28%)
Oct 04, 2017 64.23 64.96 64.11 64.91 1,891,596 +0.83(+1.30%)
Oct 03, 2017 64.17 64.61 63.68 64.08 2,943,956 +0.37(+0.58%)
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.