VF Corp (NY: VFC )

65.79 USD -0.46 (-0.69%)
Streaming Delayed Price Updated: 10:45 AM EDT, Sep 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 61.85 62.20 61.65 62.19 2,712,065 +0.34(+0.55%)
Jul 28, 2017 61.33 62.09 61.10 61.85 1,988,652 +1.04(+1.71%)
Jul 27, 2017 61.07 61.17 60.33 60.81 1,964,978 -0.06(-0.10%)
Jul 26, 2017 61.19 61.21 60.10 60.87 2,281,707 -0.18(-0.29%)
Jul 25, 2017 59.17 61.33 58.92 61.05 4,302,697 +2.17(+3.69%)
Jul 24, 2017 59.51 59.51 57.97 58.88 3,691,562 +0.23(+0.39%)
Jul 21, 2017 57.70 58.78 57.70 58.65 3,300,349 +0.94(+1.63%)
Jul 20, 2017 56.82 57.90 56.57 57.71 2,595,277 +1.16(+2.05%)
Jul 19, 2017 55.92 56.55 55.77 56.55 2,136,533 +0.62(+1.11%)
Jul 18, 2017 56.19 56.51 55.51 55.93 4,422,476 -0.27(-0.48%)
Jul 17, 2017 55.87 56.85 55.83 56.20 5,300,916 +0.18(+0.32%)
Jul 14, 2017 56.07 56.15 55.77 56.02 3,028,956 +0.00(+0.00%)
Jul 13, 2017 56.13 56.53 55.82 56.02 2,347,364 +0.11(+0.20%)
Jul 12, 2017 55.91 56.28 55.69 55.91 1,558,567 +0.19(+0.34%)
Jul 11, 2017 56.39 56.41 55.53 55.72 2,687,858 -0.81(-1.43%)
Jul 10, 2017 56.55 56.72 56.14 56.53 2,223,328 -0.17(-0.30%)
Jul 07, 2017 56.11 56.83 55.85 56.70 2,198,661 +0.57(+1.02%)
Jul 06, 2017 57.15 57.15 56.07 56.13 1,815,447 -1.20(-2.09%)
Jul 05, 2017 57.71 57.71 56.88 57.33 1,958,594 -0.36(-0.62%)
Jul 03, 2017 57.43 58.18 57.36 57.69 1,653,217 +0.09(+0.16%)
Jun 30, 2017 57.32 58.18 57.00 57.60 2,830,060 +0.67(+1.18%)
Jun 29, 2017 57.11 57.49 56.58 56.93 2,068,470 -0.10(-0.18%)
Jun 28, 2017 57.12 57.48 56.99 57.03 1,886,674 +0.18(+0.32%)
Jun 27, 2017 57.00 57.29 56.76 56.85 1,359,778 -0.27(-0.47%)
Jun 26, 2017 56.66 57.26 56.33 57.12 1,494,292 +0.69(+1.22%)
Jun 23, 2017 55.78 56.50 55.45 56.43 5,966,332 +0.61(+1.09%)
Jun 22, 2017 55.30 56.20 55.10 55.82 2,121,325 +0.60(+1.09%)
Jun 21, 2017 54.90 55.31 54.67 55.22 1,610,327 +0.33(+0.60%)
Jun 20, 2017 56.51 56.54 54.51 54.89 3,452,240 -1.94(-3.41%)
Jun 19, 2017 56.47 56.93 56.18 56.83 1,992,506 +0.50(+0.89%)
Jun 16, 2017 55.98 56.37 55.38 56.33 5,126,388 +0.23(+0.41%)
Jun 15, 2017 56.24 56.25 55.59 56.10 1,834,199 -0.42(-0.74%)
Jun 14, 2017 55.99 56.55 55.59 56.52 1,964,668 +0.50(+0.89%)
Jun 13, 2017 55.85 56.06 55.12 56.02 1,846,247 +0.14(+0.25%)
Jun 12, 2017 55.36 56.73 55.35 55.88 4,403,001 +0.55(+0.99%)
Jun 09, 2017 53.70 55.35 53.57 55.33 3,128,896 +1.73(+3.23%)
Jun 08, 2017 54.12 53.60 53.60 1,847,511 -0.05(-0.09%)
Jun 07, 2017 53.44 53.81 53.27 53.65 1,787,689 -0.07(-0.13%)
Jun 06, 2017 54.21 54.37 53.50 53.72 2,966,902 -0.58(-1.07%)
Jun 05, 2017 54.42 54.58 53.98 54.30 2,213,545 -0.04(-0.07%)
Jun 02, 2017 54.11 54.58 53.73 54.34 2,548,360 +0.69(+1.29%)
Jun 01, 2017 53.96 54.27 53.28 53.65 3,385,864 -0.15(-0.28%)
May 31, 2017 53.86 54.17 53.61 53.80 3,465,616 +0.02(+0.04%)
May 30, 2017 53.62 54.22 53.62 53.78 2,424,630 +0.07(+0.13%)
May 26, 2017 53.27 53.99 53.07 53.71 2,291,428 +0.52(+0.98%)
May 25, 2017 53.28 53.43 52.86 53.19 3,517,114 +0.34(+0.64%)
May 24, 2017 52.92 52.98 52.47 52.85 2,445,683 -0.14(-0.26%)
May 23, 2017 52.92 53.25 52.78 52.99 2,524,451 +0.14(+0.26%)
May 22, 2017 52.53 53.18 52.35 52.85 2,514,870 +0.45(+0.86%)
May 19, 2017 51.80 52.53 51.25 52.40 2,657,485 +0.64(+1.24%)
May 18, 2017 51.79 52.08 51.38 51.76 2,868,925 +0.14(+0.27%)
May 17, 2017 52.39 52.42 51.22 51.62 3,974,434 -0.77(-1.47%)
May 16, 2017 53.55 53.55 52.38 52.39 4,000,273 -1.40(-2.60%)
May 15, 2017 54.10 54.29 53.69 53.79 2,087,081 -0.21(-0.39%)
May 12, 2017 54.63 54.63 53.70 54.00 3,341,883 -0.88(-1.60%)
May 11, 2017 55.10 55.25 54.12 54.88 4,435,543 -0.69(-1.24%)
May 10, 2017 55.47 55.72 54.92 55.57 2,941,015 -0.01(-0.02%)
May 09, 2017 55.06 55.79 55.06 55.58 3,678,516 +0.62(+1.13%)
May 08, 2017 54.48 55.26 54.48 54.96 2,358,823 +0.49(+0.90%)
May 05, 2017 54.17 54.65 54.17 54.47 2,328,252 +0.45(+0.83%)
May 04, 2017 53.64 54.25 53.37 54.02 2,846,513 +0.55(+1.03%)
May 03, 2017 53.58 53.67 52.81 53.47 4,487,094 +0.00(+0.00%)
May 02, 2017 53.09 53.76 52.94 53.47 5,472,736 +0.55(+1.04%)
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.