VF Corp (NY: VFC )

73.04 USD +0.50 (+0.69%)
Streaming Delayed Price Updated: 10:06 AM EDT, Oct 20, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2006 74.63 74.68 72.95 72.95 782,400 -1.43(-1.92%)
Sep 28, 2006 75.01 75.32 74.38 74.38 371,600 -0.63(-0.84%)
Sep 27, 2006 74.51 75.16 74.45 75.01 1,521,600 +0.57(+0.77%)
Sep 26, 2006 73.50 74.59 73.47 74.44 737,200 +0.84(+1.14%)
Sep 25, 2006 73.82 73.82 72.47 73.60 670,200 +0.03(+0.04%)
Sep 22, 2006 74.20 74.26 73.30 73.57 423,300 -0.43(-0.58%)
Sep 21, 2006 73.83 74.50 73.33 74.00 728,500 +0.07(+0.09%)
Sep 20, 2006 73.50 74.04 73.49 73.93 702,100 +0.13(+0.18%)
Sep 19, 2006 73.95 73.95 73.01 73.80 416,000 -0.35(-0.47%)
Sep 18, 2006 73.93 74.30 73.58 74.15 464,300 +0.35(+0.47%)
Sep 15, 2006 74.44 74.75 73.41 73.80 920,500 +0.36(+0.49%)
Sep 14, 2006 73.90 73.92 73.28 73.44 569,100 -0.51(-0.69%)
Sep 13, 2006 74.36 74.49 73.49 73.95 759,500 -0.35(-0.47%)
Sep 12, 2006 72.47 74.52 72.47 74.30 963,100 +1.53(+2.10%)
Sep 11, 2006 71.42 72.85 71.10 72.77 644,000 +1.35(+1.89%)
Sep 08, 2006 70.25 71.45 70.05 71.42 462,300 +1.32(+1.88%)
Sep 07, 2006 69.79 70.25 69.05 70.10 554,600 +0.51(+0.73%)
Sep 06, 2006 69.82 70.26 69.38 69.59 316,400 -0.78(-1.11%)
Sep 05, 2006 70.22 70.60 69.52 70.37 260,600 -0.05(-0.07%)
Sep 01, 2006 70.00 71.00 69.98 70.42 355,300 +0.53(+0.76%)
Aug 31, 2006 69.78 70.00 69.48 69.89 341,200 +0.30(+0.43%)
Aug 30, 2006 70.35 70.35 69.27 69.59 229,800 -0.51(-0.73%)
Aug 29, 2006 68.78 70.20 68.69 70.10 432,700 +1.57(+2.29%)
Aug 28, 2006 67.81 68.92 67.61 68.53 218,300 +0.76(+1.12%)
Aug 25, 2006 67.81 67.91 67.18 67.77 132,500 +0.01(+0.01%)
Aug 24, 2006 68.74 68.74 67.26 67.76 367,000 -0.63(-0.92%)
Aug 23, 2006 69.73 69.76 67.83 68.39 320,200 -1.64(-2.34%)
Aug 22, 2006 69.66 70.03 69.12 70.03 516,200 +0.86(+1.24%)
Aug 21, 2006 69.73 69.73 68.63 69.17 209,800 -0.36(-0.52%)
Aug 18, 2006 69.17 69.64 68.84 69.53 251,900 +0.46(+0.67%)
Aug 17, 2006 69.61 69.82 68.74 69.07 435,000 -1.04(-1.48%)
Aug 16, 2006 69.60 70.15 68.96 70.11 402,900 +0.71(+1.02%)
Aug 15, 2006 68.01 69.44 67.93 69.40 489,100 +1.54(+2.27%)
Aug 14, 2006 67.75 68.72 67.46 67.86 260,700 +0.61(+0.91%)
Aug 11, 2006 67.52 67.64 66.81 67.25 294,000 -0.26(-0.39%)
Aug 10, 2006 66.59 67.85 66.23 67.51 523,300 +0.77(+1.15%)
Aug 09, 2006 69.00 69.04 66.69 66.74 665,900 -2.17(-3.15%)
Aug 08, 2006 69.84 70.00 68.77 68.91 436,000 -0.29(-0.42%)
Aug 07, 2006 69.31 69.38 68.44 69.20 294,200 -0.01(-0.01%)
Aug 04, 2006 69.10 70.00 68.70 69.21 430,600 +0.26(+0.38%)
Aug 03, 2006 67.51 69.22 67.37 68.95 507,100 +1.44(+2.13%)
Aug 02, 2006 67.70 67.80 67.13 67.51 415,400 -0.03(-0.04%)
Aug 01, 2006 67.47 67.73 66.61 67.54 500,200 -0.28(-0.41%)
Jul 31, 2006 68.48 68.48 67.61 67.82 414,000 -0.44(-0.64%)
Jul 28, 2006 67.75 68.42 67.38 68.26 519,400 +1.21(+1.80%)
Jul 27, 2006 68.50 68.50 66.70 67.05 776,100 -0.83(-1.22%)
Jul 26, 2006 69.90 69.90 67.70 67.88 864,100 -2.07(-2.96%)
Jul 25, 2006 68.51 70.07 68.25 69.95 761,900 +1.19(+1.73%)
Jul 24, 2006 67.75 69.28 67.75 68.76 634,600 +1.01(+1.49%)
Jul 21, 2006 67.99 68.13 67.20 67.75 621,400 +0.18(+0.27%)
Jul 20, 2006 67.80 68.61 66.89 67.57 872,700 -0.31(-0.46%)
Jul 19, 2006 67.58 68.58 66.15 67.88 1,800,500 +3.95(+6.18%)
Jul 18, 2006 64.39 64.72 62.16 63.93 1,370,900 -1.66(-2.53%)
Jul 17, 2006 63.72 65.90 63.72 65.59 687,900 +1.77(+2.77%)
Jul 14, 2006 65.29 65.43 63.27 63.82 813,800 -1.59(-2.43%)
Jul 13, 2006 66.19 66.19 65.19 65.41 601,200 -1.03(-1.55%)
Jul 12, 2006 67.19 67.51 65.91 66.44 250,300 -0.50(-0.75%)
Jul 11, 2006 67.29 67.31 66.27 66.94 369,800 -0.60(-0.89%)
Jul 10, 2006 67.65 67.98 66.98 67.54 382,800 -0.13(-0.19%)
Jul 07, 2006 67.76 68.23 67.41 67.67 564,300 -0.04(-0.06%)
Jul 06, 2006 67.95 68.00 67.40 67.71 532,600 -0.24(-0.35%)
Jul 05, 2006 67.50 68.00 66.74 67.95 573,400 +0.70(+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.