VF Corp (NY: VFC )

73.08 USD +0.54 (+0.75%)
Streaming Delayed Price Updated: 9:55 AM EDT, Oct 20, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2009 73.15 73.49 71.83 72.43 943,240 -0.77(-1.05%)
Sep 29, 2009 71.66 73.75 71.66 73.20 801,679 +1.60(+2.23%)
Sep 28, 2009 70.32 72.04 70.25 71.60 401,430 +1.33(+1.89%)
Sep 25, 2009 70.24 71.48 70.03 70.27 741,317 -0.46(-0.65%)
Sep 24, 2009 70.87 71.84 70.72 70.73 1,100,001 +0.00(+0.00%)
Sep 23, 2009 71.92 72.28 70.73 70.73 911,474 -1.04(-1.45%)
Sep 22, 2009 72.42 72.70 71.58 71.77 542,760 -0.42(-0.58%)
Sep 21, 2009 72.21 72.96 71.55 72.19 587,368 -0.46(-0.63%)
Sep 18, 2009 72.86 73.00 72.30 72.65 576,611 -0.05(-0.07%)
Sep 17, 2009 73.07 73.81 72.36 72.70 787,154 +0.71(+0.99%)
Sep 16, 2009 72.10 73.09 71.48 71.99 847,627 -0.10(-0.14%)
Sep 15, 2009 72.22 72.94 71.52 72.09 848,128 -0.21(-0.29%)
Sep 14, 2009 70.77 72.36 70.42 72.30 624,834 +0.96(+1.35%)
Sep 11, 2009 71.29 71.86 70.79 71.34 715,737 +0.28(+0.39%)
Sep 10, 2009 70.24 71.11 69.81 71.06 703,130 +0.82(+1.17%)
Sep 09, 2009 69.41 70.56 69.24 70.24 797,040 +0.76(+1.09%)
Sep 08, 2009 69.61 70.09 68.85 69.48 987,768 +0.19(+0.27%)
Sep 04, 2009 68.60 69.58 68.18 69.29 885,769 +0.47(+0.68%)
Sep 03, 2009 68.89 68.89 67.77 68.82 921,335 +0.09(+0.13%)
Sep 02, 2009 68.02 69.32 68.02 68.73 1,513,829 +0.48(+0.70%)
Sep 01, 2009 69.31 70.54 68.02 68.25 1,089,518 -1.31(-1.88%)
Aug 31, 2009 70.46 70.52 69.31 69.56 1,081,207 -1.46(-2.06%)
Aug 28, 2009 69.61 71.24 69.56 71.02 1,769,690 +1.88(+2.72%)
Aug 27, 2009 68.94 69.55 67.83 69.14 1,037,970 +0.19(+0.28%)
Aug 26, 2009 67.35 69.03 66.70 68.95 1,497,715 +2.00(+2.99%)
Aug 25, 2009 66.29 67.30 66.13 66.95 823,458 +0.92(+1.39%)
Aug 24, 2009 67.20 67.86 65.85 66.03 924,579 -1.02(-1.52%)
Aug 21, 2009 66.43 67.36 66.15 67.05 782,982 +0.47(+0.71%)
Aug 20, 2009 66.45 67.00 66.00 66.58 568,029 +0.57(+0.86%)
Aug 19, 2009 65.27 66.36 64.93 66.01 682,211 +0.55(+0.84%)
Aug 18, 2009 64.52 65.59 64.14 65.46 571,420 +1.51(+2.36%)
Aug 17, 2009 64.87 65.28 63.83 63.95 696,299 -1.68(-2.56%)
Aug 14, 2009 66.80 67.18 65.05 65.63 710,288 -1.41(-2.10%)
Aug 13, 2009 66.56 67.04 65.32 67.04 570,107 +0.43(+0.65%)
Aug 12, 2009 66.20 67.32 65.88 66.61 690,230 +0.10(+0.15%)
Aug 11, 2009 66.80 66.83 65.56 66.51 694,612 -0.59(-0.88%)
Aug 10, 2009 68.29 68.56 66.58 67.10 716,383 -1.75(-2.54%)
Aug 07, 2009 66.94 69.26 66.76 68.85 1,215,158 +2.42(+3.64%)
Aug 06, 2009 66.31 66.98 65.82 66.43 689,415 +0.11(+0.17%)
Aug 05, 2009 66.11 66.65 65.47 66.32 760,562 +0.20(+0.30%)
Aug 04, 2009 65.18 66.22 64.51 66.12 804,025 +0.94(+1.44%)
Aug 03, 2009 65.04 65.73 64.76 65.18 804,798 +0.49(+0.76%)
Jul 31, 2009 64.47 65.51 64.28 64.69 654,743 +0.04(+0.06%)
Jul 30, 2009 64.22 65.32 64.02 64.65 951,161 +0.94(+1.48%)
Jul 29, 2009 65.23 65.64 63.27 63.71 1,387,168 -2.02(-3.07%)
Jul 28, 2009 65.60 66.45 65.42 65.73 969,372 +0.16(+0.24%)
Jul 27, 2009 64.89 66.08 64.62 65.57 1,179,848 +0.29(+0.44%)
Jul 24, 2009 64.00 65.28 63.92 65.28 868 +0.55(+0.85%)
Jul 23, 2009 62.20 65.44 61.59 64.73 1,306,581 +2.81(+4.54%)
Jul 22, 2009 62.85 65.63 61.54 61.92 3,285,470 +1.33(+2.20%)
Jul 21, 2009 61.78 61.87 59.55 60.59 1,109,374 -0.59(-0.96%)
Jul 20, 2009 60.33 61.51 59.70 61.18 904,012 +1.19(+1.98%)
Jul 17, 2009 60.25 60.55 59.50 59.99 717,196 -0.49(-0.81%)
Jul 16, 2009 59.44 60.74 58.80 60.48 928,544 +0.57(+0.95%)
Jul 15, 2009 57.59 59.97 57.41 59.91 1,369,073 +3.07(+5.40%)
Jul 14, 2009 56.03 57.02 55.85 56.84 670,664 +0.49(+0.87%)
Jul 13, 2009 55.45 56.50 55.28 56.35 740,451 +1.67(+3.05%)
Jul 10, 2009 53.96 55.40 53.91 54.68 838,979 +0.49(+0.90%)
Jul 09, 2009 55.31 55.31 54.02 54.19 902,402 -0.78(-1.42%)
Jul 08, 2009 54.35 55.22 53.82 54.97 1,000,805 +1.20(+2.23%)
Jul 07, 2009 54.64 54.88 53.69 53.77 1,054,238 -1.16(-2.11%)
Jul 06, 2009 54.01 55.06 53.62 54.93 769,511 +1.40(+2.62%)
Jul 02, 2009 55.32 55.84 53.53 53.53 901,905 -2.31(-4.14%)
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.