VF Corp (NY: VFC )

72.51 USD -0.03 (-0.04%)
Streaming Delayed Price Updated: 9:36 AM EDT, Oct 20, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 63.59 64.00 63.47 63.57 2,480,317 +0.07(+0.11%)
Sep 28, 2017 62.80 63.54 62.67 63.50 2,158,184 +0.45(+0.71%)
Sep 27, 2017 63.13 61.97 63.05 2,052,139 +0.26(+0.41%)
Sep 26, 2017 61.84 63.04 61.72 62.79 2,441,993 +1.10(+1.78%)
Sep 25, 2017 61.90 62.54 61.63 61.69 1,632,302 -0.51(-0.82%)
Sep 22, 2017 61.90 62.26 61.56 62.20 1,441,032 +0.35(+0.57%)
Sep 21, 2017 62.14 62.32 61.83 61.85 1,200,182 -0.28(-0.45%)
Sep 20, 2017 62.20 62.20 61.63 62.13 1,603,884 -0.02(-0.03%)
Sep 19, 2017 62.31 62.41 61.88 62.15 2,444,339 -0.01(-0.02%)
Sep 18, 2017 62.48 62.80 61.86 62.16 2,944,160 -0.27(-0.43%)
Sep 15, 2017 62.45 63.01 62.07 62.43 4,053,132 +0.09(+0.14%)
Sep 14, 2017 62.89 63.04 61.79 62.34 2,890,687 -0.74(-1.17%)
Sep 13, 2017 63.14 63.33 62.90 63.08 1,980,702 -0.02(-0.03%)
Sep 12, 2017 63.31 63.61 62.93 63.10 1,979,473 -0.26(-0.41%)
Sep 11, 2017 62.76 63.39 62.66 63.36 1,396,696 +0.88(+1.41%)
Sep 08, 2017 62.64 62.85 61.90 62.48 1,880,409 -0.41(-0.65%)
Sep 07, 2017 63.38 63.38 62.67 62.89 1,889,476 -0.48(-0.76%)
Sep 06, 2017 64.10 64.51 62.68 63.37 2,383,539 -0.58(-0.91%)
Sep 05, 2017 63.55 64.21 63.28 63.95 1,949,263 +0.37(+0.58%)
Sep 01, 2017 63.00 63.67 62.78 63.58 1,626,825 +0.71(+1.13%)
Aug 31, 2017 62.79 63.00 62.60 62.87 2,317,123 +0.33(+0.53%)
Aug 30, 2017 62.91 63.02 62.38 62.54 1,384,901 -0.52(-0.82%)
Aug 29, 2017 62.72 63.21 62.39 63.06 1,023,558 -0.16(-0.25%)
Aug 28, 2017 63.43 63.49 62.87 63.22 1,265,564 -0.20(-0.32%)
Aug 25, 2017 63.02 63.86 62.98 63.42 1,339,518 +0.48(+0.76%)
Aug 24, 2017 63.38 63.76 62.83 62.94 1,625,479 +0.34(+0.54%)
Aug 23, 2017 62.86 62.98 62.48 62.60 1,650,105 -0.50(-0.79%)
Aug 22, 2017 63.22 63.31 62.72 63.10 1,334,276 +0.15(+0.24%)
Aug 21, 2017 62.88 63.28 62.65 62.95 2,066,850 +0.17(+0.27%)
Aug 18, 2017 62.76 62.87 61.93 62.78 2,642,098 -0.31(-0.49%)
Aug 17, 2017 63.61 64.10 62.98 63.09 2,245,990 -0.81(-1.27%)
Aug 16, 2017 64.01 64.25 63.55 63.90 2,355,806 +0.00(+0.00%)
Aug 15, 2017 63.42 64.10 62.90 63.90 4,047,009 +0.40(+0.63%)
Aug 14, 2017 62.14 63.53 61.97 63.50 3,539,606 +1.92(+3.12%)
Aug 11, 2017 60.96 62.05 60.67 61.58 1,508,640 +0.34(+0.56%)
Aug 10, 2017 61.35 61.94 61.21 61.24 2,477,197 -1.05(-1.69%)
Aug 09, 2017 62.19 62.80 60.01 62.29 2,414,687 -0.32(-0.51%)
Aug 08, 2017 63.53 63.96 62.55 62.61 3,491,281 -0.33(-0.52%)
Aug 07, 2017 63.22 63.50 62.94 62.94 1,669,531 -0.27(-0.43%)
Aug 04, 2017 63.73 62.89 63.21 1,409,977 -0.02(-0.03%)
Aug 03, 2017 62.74 63.57 62.62 63.23 1,637,256 +0.48(+0.76%)
Aug 02, 2017 62.44 63.03 62.17 62.75 2,583,137 +0.23(+0.37%)
Aug 01, 2017 62.03 62.65 61.63 62.52 2,118,446 +0.33(+0.53%)
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%)
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.