VF Corp (NY: VFC )

73.02 USD +0.47 (+0.65%)
Streaming Delayed Price Updated: 10:46 AM EDT, Oct 20, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 56.05 56.37 55.78 56.05 3,094,176 +0.66(+1.19%)
Sep 29, 2016 55.72 56.17 55.34 55.39 2,724,483 -0.28(-0.50%)
Sep 28, 2016 56.56 56.60 55.20 55.67 5,264,869 -0.91(-1.61%)
Sep 27, 2016 56.06 56.61 55.57 56.58 2,280,569 +0.76(+1.36%)
Sep 26, 2016 56.87 56.87 55.73 55.82 2,627,090 -1.13(-1.98%)
Sep 23, 2016 56.83 57.10 56.76 56.95 2,961,547 +0.07(+0.12%)
Sep 22, 2016 56.89 57.29 56.64 56.88 1,930,239 +0.16(+0.28%)
Sep 21, 2016 56.76 56.81 56.09 56.72 2,824,976 +0.58(+1.03%)
Sep 20, 2016 56.98 57.08 56.01 56.14 2,895,530 -0.44(-0.78%)
Sep 19, 2016 56.61 56.99 56.22 56.58 2,882,065 +0.42(+0.75%)
Sep 16, 2016 55.86 56.26 55.36 56.16 8,338,894 -0.04(-0.07%)
Sep 15, 2016 55.25 56.68 55.21 56.20 8,732,614 -1.84(-3.17%)
Sep 14, 2016 58.67 58.71 57.75 58.04 2,987,847 -0.44(-0.75%)
Sep 13, 2016 60.05 60.05 58.25 58.48 2,708,097 -1.16(-1.95%)
Sep 12, 2016 60.69 60.69 58.30 59.64 2,367,017 +1.21(+2.07%)
Sep 09, 2016 59.64 59.68 58.42 58.43 2,246,240 -1.41(-2.36%)
Sep 08, 2016 60.44 60.62 59.63 59.84 2,385,920 -0.78(-1.29%)
Sep 07, 2016 59.50 60.62 59.26 60.62 3,684,162 +0.84(+1.41%)
Sep 06, 2016 58.92 60.22 58.92 59.78 3,201,354 -0.25(-0.42%)
Sep 02, 2016 60.92 60.03 60.03 60.03 3,085,100 -1.53(-2.49%)
Sep 01, 2016 61.34 61.58 60.86 61.56 3,150,298 -0.49(-0.79%)
Aug 31, 2016 62.31 62.58 61.34 62.05 2,191,238 -0.47(-0.75%)
Aug 30, 2016 63.51 63.58 62.25 62.52 2,258,088 -1.52(-2.37%)
Aug 29, 2016 63.91 64.59 63.81 64.04 1,307,526 +0.05(+0.08%)
Aug 26, 2016 64.22 64.90 63.71 63.99 918,991 -0.23(-0.36%)
Aug 25, 2016 64.21 64.90 63.92 64.22 1,339,126 -0.34(-0.53%)
Aug 24, 2016 65.02 65.15 64.43 64.56 2,008,554 -0.56(-0.86%)
Aug 23, 2016 64.60 65.20 64.35 65.12 2,020,588 +0.65(+1.01%)
Aug 22, 2016 64.75 65.12 64.40 64.47 2,287,034 -0.37(-0.57%)
Aug 19, 2016 63.96 64.97 63.95 64.84 1,969,611 +0.65(+1.01%)
Aug 18, 2016 63.74 64.20 63.62 64.19 1,976,222 +0.42(+0.66%)
Aug 17, 2016 63.76 63.95 63.53 63.77 1,347,201 -0.15(-0.23%)
Aug 16, 2016 63.97 64.39 63.74 63.92 1,321,136 -0.06(-0.09%)
Aug 15, 2016 63.92 64.48 63.86 63.98 1,501,717 +0.12(+0.19%)
Aug 12, 2016 63.60 64.07 63.45 63.86 1,459,392 -0.07(-0.11%)
Aug 11, 2016 62.76 64.00 62.37 63.93 2,461,182 +2.21(+3.58%)
Aug 10, 2016 61.97 62.75 61.62 61.72 1,351,555 +0.41(+0.67%)
Aug 09, 2016 62.10 62.30 61.17 61.31 1,864,027 -1.11(-1.78%)
Aug 08, 2016 62.38 62.94 62.09 62.42 2,549,757 +0.26(+0.42%)
Aug 05, 2016 61.37 62.28 61.37 62.16 2,119,243 +1.28(+2.10%)
Aug 04, 2016 60.74 61.33 60.59 60.88 2,344,325 +0.22(+0.36%)
Aug 03, 2016 59.22 60.74 58.71 60.66 3,303,969 +0.66(+1.10%)
Aug 02, 2016 62.14 62.14 59.90 60.00 3,685,721 -2.37(-3.80%)
Aug 01, 2016 62.06 62.60 61.42 62.37 2,468,852 -0.06(-0.10%)
Jul 29, 2016 61.50 62.53 61.24 62.43 2,781,717 +0.80(+1.30%)
Jul 28, 2016 61.67 61.74 61.10 61.63 1,537,436 -0.09(-0.15%)
Jul 27, 2016 62.16 62.20 61.22 61.72 2,384,551 -0.29(-0.47%)
Jul 26, 2016 62.36 62.91 61.84 62.01 1,825,400 -0.51(-0.82%)
Jul 25, 2016 62.21 62.67 61.86 62.52 2,702,998 +0.15(+0.24%)
Jul 22, 2016 63.29 63.90 61.17 62.37 4,887,940 -0.80(-1.27%)
Jul 21, 2016 64.32 64.60 62.88 63.17 3,300,503 -1.05(-1.64%)
Jul 20, 2016 64.00 64.47 63.90 64.22 1,928,355 +0.42(+0.66%)
Jul 19, 2016 63.60 63.88 63.26 63.80 2,715,690 -0.21(-0.33%)
Jul 18, 2016 63.99 64.57 63.79 64.01 1,741,110 -0.02(-0.03%)
Jul 15, 2016 64.70 64.76 63.82 64.03 2,394,553 -0.69(-1.07%)
Jul 14, 2016 65.06 65.25 64.59 64.72 1,198,934 +0.00(+0.00%)
Jul 13, 2016 64.94 64.94 64.19 64.72 1,299,887 +0.10(+0.15%)
Jul 12, 2016 64.16 64.78 64.16 64.62 2,001,808 +0.51(+0.80%)
Jul 11, 2016 64.06 64.69 63.93 64.11 2,442,026 +0.06(+0.09%)
Jul 08, 2016 63.22 64.40 62.74 64.05 1,751,908 +1.31(+2.09%)
Jul 07, 2016 62.24 62.92 62.15 62.74 1,692,658 +0.54(+0.87%)
Jul 06, 2016 61.69 62.62 60.57 62.20 2,236,479 +1.44(+2.37%)
Jul 05, 2016 61.98 62.15 60.40 60.76 2,835,695 -1.54(-2.47%)
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.