VF Corp (NY: VFC )

72.72 USD +0.18 (+0.26%)
Streaming Delayed Price Updated: 10:57 AM EDT, Oct 20, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 93.00 94.11 93.00 93.45 1,863,200 +0.33(+0.35%)
Sep 27, 2018 92.60 93.87 92.60 93.12 1,333,061 +0.54(+0.58%)
Sep 26, 2018 90.80 93.32 90.57 92.58 2,346,022 +1.61(+1.77%)
Sep 25, 2018 91.84 91.86 90.82 90.97 1,479,535 -0.27(-0.30%)
Sep 24, 2018 92.08 92.24 90.88 91.24 1,655,956 -1.00(-1.08%)
Sep 21, 2018 92.15 92.83 91.86 92.24 3,281,500 +0.38(+0.41%)
Sep 20, 2018 91.63 92.41 91.35 91.86 1,488,347 +0.14(+0.15%)
Sep 19, 2018 92.19 92.33 91.21 91.72 1,410,630 -0.62(-0.67%)
Sep 18, 2018 92.24 92.70 91.91 92.34 1,763,573 +1.19(+1.31%)
Sep 17, 2018 91.00 91.51 90.71 91.15 2,088,399 -0.02(-0.02%)
Sep 14, 2018 92.97 92.97 90.75 91.17 2,183,200 -0.04(-0.04%)
Sep 13, 2018 90.09 91.56 89.87 91.21 2,232,872 +1.56(+1.74%)
Sep 12, 2018 89.66 90.20 89.29 89.65 1,896,555 -0.35(-0.39%)
Sep 11, 2018 90.11 90.62 89.85 90.00 3,556,659 -0.08(-0.09%)
Sep 10, 2018 89.51 90.40 89.51 90.08 2,989,880 +0.63(+0.70%)
Sep 07, 2018 90.44 90.96 89.32 89.45 2,151,100 -1.84(-2.02%)
Sep 06, 2018 91.23 91.86 91.10 91.29 2,599,482 +0.20(+0.22%)
Sep 05, 2018 91.44 91.77 90.24 91.09 3,696,878 -0.79(-0.86%)
Sep 04, 2018 91.87 92.34 91.33 91.88 1,687,152 -0.25(-0.27%)
Aug 31, 2018 92.13 92.13 92.13 0 +0.91(+1.00%)
Aug 30, 2018 93.08 93.08 90.83 91.22 1,564,610 -2.04(-2.19%)
Aug 29, 2018 93.20 93.59 92.56 93.26 1,516,209 -0.33(-0.35%)
Aug 28, 2018 93.00 93.71 92.56 93.59 1,798,714 +1.03(+1.11%)
Aug 27, 2018 92.24 92.73 91.83 92.56 1,389,477 +0.79(+0.86%)
Aug 24, 2018 91.21 91.84 91.11 91.77 1,887,400 +0.45(+0.49%)
Aug 23, 2018 91.65 92.10 91.00 91.32 1,573,909 -0.38(-0.41%)
Aug 22, 2018 92.05 92.63 91.65 91.70 1,710,286 -0.63(-0.68%)
Aug 21, 2018 92.86 93.58 92.15 92.33 1,684,551 -0.53(-0.57%)
Aug 20, 2018 92.02 93.00 91.69 92.86 2,668,022 +1.23(+1.34%)
Aug 17, 2018 91.10 92.00 91.01 91.63 1,681,800 +0.50(+0.55%)
Aug 16, 2018 92.36 92.53 90.97 91.13 3,193,349 -1.20(-1.30%)
Aug 15, 2018 92.94 93.42 92.07 92.33 2,223,867 -1.66(-1.77%)
Aug 14, 2018 93.17 94.40 92.60 93.99 2,814,163 +1.17(+1.26%)
Aug 13, 2018 96.00 96.02 91.27 92.82 5,308,185 -3.47(-3.60%)
Aug 10, 2018 95.36 97.00 95.25 96.29 2,757,500 +0.74(+0.77%)
Aug 09, 2018 94.75 95.96 94.68 95.55 1,500,393 +0.94(+0.99%)
Aug 08, 2018 94.15 94.85 93.92 94.61 1,266,809 +0.71(+0.76%)
Aug 07, 2018 93.75 94.21 93.32 93.90 2,467,656 +0.19(+0.20%)
Aug 06, 2018 92.60 93.77 91.93 93.71 2,672,503 +1.27(+1.37%)
Aug 03, 2018 92.27 92.84 91.81 92.44 2,617,000 +0.34(+0.37%)
Aug 02, 2018 91.43 92.71 90.82 92.10 3,282,729 +0.80(+0.88%)
Aug 01, 2018 91.24 91.91 90.90 91.30 1,809,604 -0.77(-0.84%)
Jul 31, 2018 92.22 92.42 91.28 92.07 2,537,631 +0.47(+0.51%)
Jul 30, 2018 91.99 91.99 91.18 91.60 1,910,131 -0.37(-0.40%)
Jul 27, 2018 93.44 93.90 91.84 91.97 2,450,500 -1.83(-1.95%)
Jul 26, 2018 94.47 92.32 93.80 2,443,773 +1.40(+1.52%)
Jul 25, 2018 91.17 92.47 90.45 92.40 2,624,361 +0.92(+1.01%)
Jul 24, 2018 92.50 92.84 91.40 91.48 2,100,192 -0.79(-0.86%)
Jul 23, 2018 93.36 93.50 91.93 92.27 2,859,382 -0.67(-0.72%)
Jul 20, 2018 92.00 93.51 91.01 92.94 4,380,674 +3.70(+4.15%)
Jul 19, 2018 88.32 89.60 88.13 89.24 3,163,011 +1.02(+1.16%)
Jul 18, 2018 88.56 88.96 87.76 88.22 2,091,123 -0.29(-0.33%)
Jul 17, 2018 88.35 89.23 88.00 88.51 2,268,956 -0.29(-0.33%)
Jul 16, 2018 86.70 88.99 86.42 88.80 4,311,662 +3.96(+4.67%)
Jul 13, 2018 84.87 86.00 84.48 84.84 1,654,675 +1.14(+1.36%)
Jul 12, 2018 84.00 84.36 83.13 83.70 1,718,660 +0.38(+0.46%)
Jul 11, 2018 82.67 83.81 81.85 83.32 1,630,317 +0.22(+0.26%)
Jul 10, 2018 82.33 83.28 82.06 83.10 1,931,994 +0.75(+0.91%)
Jul 09, 2018 82.11 82.74 81.89 82.35 1,554,511 +0.84(+1.03%)
Jul 06, 2018 81.21 81.86 80.88 81.51 1,127,325 +0.23(+0.28%)
Jul 05, 2018 81.93 81.96 80.65 81.28 1,298,939 -0.21(-0.26%)
Jul 03, 2018 81.49 81.49 81.49 0 +0.26(+0.32%)
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.