VF Corp (NY: VFC )

67.77 USD +1.72 (+2.60%)
Streaming Delayed Price Updated: 2:30 PM EDT, Sep 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 81.59 82.24 80.76 81.88 2,605,300 -0.85(-1.03%)
May 30, 2019 81.91 82.82 81.05 82.73 2,114,034 +0.50(+0.61%)
May 29, 2019 82.00 82.91 81.17 82.23 2,437,990 -0.52(-0.63%)
May 28, 2019 84.50 84.53 82.68 82.75 2,658,485 -1.29(-1.53%)
May 24, 2019 84.94 85.19 83.29 84.04 2,645,200 -0.05(-0.06%)
May 23, 2019 85.01 85.86 83.52 84.09 3,161,918 -6.24(-6.91%)
May 22, 2019 85.71 90.57 85.46 90.33 4,812,594 -1.77(-1.92%)
May 21, 2019 90.95 92.71 90.28 92.10 2,622,035 +1.49(+1.64%)
May 20, 2019 90.14 91.08 89.69 90.61 1,902,520 -0.19(-0.21%)
May 17, 2019 90.93 91.69 90.56 90.80 1,627,700 -0.50(-0.55%)
May 16, 2019 91.00 92.17 90.84 91.30 1,469,387 +0.60(+0.66%)
May 15, 2019 89.64 91.15 89.28 90.70 1,328,401 +0.35(+0.39%)
May 14, 2019 90.38 90.84 89.13 90.35 2,031,238 +0.23(+0.26%)
May 13, 2019 91.25 91.72 89.87 90.12 2,146,926 -2.79(-3.00%)
May 10, 2019 93.68 93.81 91.09 92.91 1,863,000 -1.13(-1.20%)
May 09, 2019 93.47 94.27 92.43 94.04 1,383,474 +0.32(+0.34%)
May 08, 2019 93.69 94.40 93.10 93.72 1,400,178 +0.08(+0.09%)
May 07, 2019 93.12 94.12 92.92 93.64 1,621,708 -0.22(-0.23%)
May 06, 2019 93.99 94.14 93.22 93.86 1,934,421 -1.51(-1.58%)
May 03, 2019 94.50 95.42 94.28 95.37 1,650,300 +1.48(+1.58%)
May 02, 2019 93.48 94.25 92.98 93.89 2,036,448 +0.88(+0.95%)
May 01, 2019 94.38 94.50 92.98 93.01 1,090,621 -1.40(-1.48%)
Apr 30, 2019 94.09 94.53 93.61 94.41 1,797,606 -0.08(-0.08%)
Apr 29, 2019 94.25 94.89 93.86 94.49 1,571,222 -0.03(-0.03%)
Apr 26, 2019 94.42 94.58 93.02 94.52 1,212,500 +0.51(+0.54%)
Apr 25, 2019 94.75 94.91 93.47 94.01 1,550,522 -0.72(-0.76%)
Apr 24, 2019 94.72 95.28 94.01 94.73 1,510,181 +0.14(+0.15%)
Apr 23, 2019 94.85 95.04 93.78 94.59 1,913,325 -0.26(-0.27%)
Apr 22, 2019 95.06 95.92 94.48 94.85 1,709,264 -0.70(-0.73%)
Apr 18, 2019 95.31 96.20 94.56 95.55 2,354,300 +0.05(+0.05%)
Apr 17, 2019 93.41 95.69 93.41 95.50 5,281,496 +2.18(+2.34%)
Apr 16, 2019 91.20 93.60 91.03 93.32 5,352,185 +2.12(+2.32%)
Apr 15, 2019 90.87 91.39 90.71 91.20 1,433,123 +0.49(+0.54%)
Apr 12, 2019 89.45 90.77 89.31 90.71 1,721,800 +1.41(+1.58%)
Apr 11, 2019 89.64 89.93 88.89 89.30 1,093,750 -0.05(-0.06%)
Apr 10, 2019 88.77 89.45 88.66 89.35 1,389,380 +0.66(+0.74%)
Apr 09, 2019 89.37 89.87 88.47 88.69 1,625,407 -1.14(-1.27%)
Apr 08, 2019 89.52 90.29 88.87 89.83 2,049,896 +0.66(+0.74%)
Apr 05, 2019 89.63 89.95 88.87 89.17 1,897,700 -0.38(-0.42%)
Apr 04, 2019 87.71 89.59 87.47 89.55 1,379,295 +2.10(+2.40%)
Apr 03, 2019 87.30 87.50 86.86 87.45 1,478,146 +0.66(+0.76%)
Apr 02, 2019 86.89 87.48 86.30 86.79 1,714,722 -0.54(-0.62%)
Apr 01, 2019 87.63 87.68 86.75 87.33 1,684,175 +0.42(+0.48%)
Mar 29, 2019 87.28 87.70 86.48 86.91 1,503,700 -0.25(-0.29%)
Mar 28, 2019 87.37 88.46 86.79 87.16 1,605,527 +1.84(+2.16%)
Mar 27, 2019 85.36 85.83 84.59 85.32 1,186,178 +0.31(+0.36%)
Mar 26, 2019 85.29 85.63 84.54 85.01 1,068,903 +0.50(+0.59%)
Mar 25, 2019 83.77 84.66 83.32 84.51 1,370,525 +0.79(+0.94%)
Mar 22, 2019 85.17 85.43 83.71 83.72 1,464,100 -2.12(-2.47%)
Mar 21, 2019 84.97 86.08 84.74 85.84 1,127,069 +0.92(+1.08%)
Mar 20, 2019 86.35 86.50 84.60 84.92 1,874,879 -1.59(-1.84%)
Mar 19, 2019 86.30 87.03 85.85 86.51 2,120,265 +0.45(+0.52%)
Mar 18, 2019 85.05 86.10 84.63 86.06 2,139,189 +1.28(+1.51%)
Mar 15, 2019 84.93 85.36 83.93 84.78 4,416,100 -0.16(-0.19%)
Mar 14, 2019 85.12 85.26 84.35 84.94 1,201,485 -0.11(-0.13%)
Mar 13, 2019 84.98 85.78 84.51 85.05 1,944,654 +0.27(+0.32%)
Mar 12, 2019 85.40 85.67 84.48 84.78 1,418,526 -0.34(-0.40%)
Mar 11, 2019 84.37 85.34 84.31 85.12 1,879,672 +0.91(+1.08%)
Mar 08, 2019 84.47 84.95 82.77 84.21 1,734,300 -0.79(-0.93%)
Mar 07, 2019 84.92 85.04 84.26 85.00 1,982,013 -0.40(-0.47%)
Mar 06, 2019 85.75 86.24 85.03 85.40 892,935 -0.11(-0.13%)
Mar 05, 2019 86.13 86.55 85.47 85.51 1,187,574 -0.34(-0.40%)
Mar 04, 2019 87.43 87.57 85.62 85.85 1,248,998 -1.43(-1.64%)
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.