Breaking News Bar

Business News and Information

VF Corp (NY: VFC )

82.19 USD +0.24 (+0.29%)
Streaming Delayed Price Updated: 12:02 PM EST, Jan 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2007 74.77 76.17 74.38 74.79 801,900 +0.82(+1.11%)
Nov 29, 2007 75.11 75.11 73.23 73.97 701,600 -1.23(-1.64%)
Nov 28, 2007 74.39 75.36 73.71 75.20 1,129,591 +1.22(+1.65%)
Nov 27, 2007 73.66 75.05 72.89 73.98 940,095 +0.36(+0.49%)
Nov 26, 2007 75.10 77.05 73.52 73.62 941,660 -1.63(-2.17%)
Nov 23, 2007 74.32 75.35 73.84 75.25 318,200 +1.01(+1.36%)
Nov 21, 2007 74.46 75.61 73.85 74.24 587,975 -0.99(-1.32%)
Nov 20, 2007 74.49 77.04 74.19 75.23 1,021,250 +0.73(+0.98%)
Nov 19, 2007 76.64 76.95 74.45 74.50 868,594 -2.47(-3.21%)
Nov 16, 2007 79.24 79.24 76.06 76.97 1,243,100 -1.72(-2.19%)
Nov 15, 2007 81.64 82.14 78.39 78.69 1,102,100 -3.35(-4.08%)
Nov 14, 2007 83.00 83.64 81.82 82.04 488,200 -0.78(-0.94%)
Nov 13, 2007 80.78 82.84 80.41 82.82 564,204 +2.55(+3.18%)
Nov 12, 2007 79.89 82.22 77.30 80.27 760,726 +0.40(+0.50%)
Nov 09, 2007 78.81 80.85 78.11 79.87 659,700 -0.01(-0.01%)
Nov 08, 2007 80.45 80.55 77.31 79.88 983,831 -0.50(-0.62%)
Nov 07, 2007 82.53 82.53 79.75 80.38 603,100 -1.64(-2.00%)
Nov 06, 2007 81.20 82.08 80.17 82.02 558,500 +0.97(+1.20%)
Nov 05, 2007 83.12 83.12 80.59 81.05 670,050 -2.23(-2.68%)
Nov 02, 2007 83.33 84.34 82.62 83.28 665,400 -0.51(-0.61%)
Nov 01, 2007 87.14 87.14 83.55 83.79 1,071,400 -3.34(-3.83%)
Oct 31, 2007 85.47 87.36 85.02 87.13 958,400 +1.66(+1.94%)
Oct 30, 2007 84.50 86.85 84.27 85.47 924,800 +0.29(+0.34%)
Oct 29, 2007 83.93 85.43 83.80 85.18 664,600 +1.21(+1.44%)
Oct 26, 2007 85.00 85.00 83.30 83.97 611,350 -0.15(-0.18%)
Oct 25, 2007 83.39 84.45 82.32 84.12 945,400 +1.85(+2.25%)
Oct 24, 2007 81.25 82.65 80.64 82.27 864,348 +0.90(+1.11%)
Oct 23, 2007 84.48 84.96 81.00 81.37 983,100 -3.11(-3.68%)
Oct 22, 2007 82.61 84.56 82.50 84.48 755,600 +1.50(+1.81%)
Oct 19, 2007 83.00 84.09 81.82 82.98 1,918,100 +1.96(+2.42%)
Oct 18, 2007 79.60 86.27 77.59 81.02 3,671,300 +1.17(+1.47%)
Oct 17, 2007 80.73 82.16 78.04 79.85 938,500 -1.16(-1.43%)
Oct 16, 2007 77.60 81.45 77.60 81.01 1,337,800 +2.77(+3.54%)
Oct 15, 2007 79.09 79.27 77.39 78.24 1,077,400 -1.22(-1.54%)
Oct 12, 2007 79.93 80.35 79.09 79.46 527,200 -0.47(-0.59%)
Oct 11, 2007 82.55 82.55 79.57 79.93 1,004,100 -2.49(-3.02%)
Oct 10, 2007 83.03 83.40 82.42 82.42 1,107,000 -0.68(-0.82%)
Oct 09, 2007 83.90 83.90 82.13 83.10 782,500 -0.46(-0.55%)
Oct 08, 2007 84.29 84.39 83.40 83.56 298,000 -0.73(-0.87%)
Oct 05, 2007 83.70 84.60 83.70 84.29 348,600 +1.23(+1.48%)
Oct 04, 2007 84.71 84.71 82.82 83.06 533,600 -1.13(-1.34%)
Oct 03, 2007 83.90 84.73 83.84 84.19 782,100 -0.06(-0.07%)
Oct 02, 2007 83.89 84.47 83.72 84.25 541,800 +0.17(+0.20%)
Oct 01, 2007 80.75 84.45 80.73 84.08 741,400 +3.33(+4.12%)
Sep 28, 2007 80.91 81.63 80.47 80.75 486,100 -0.83(-1.02%)
Sep 27, 2007 80.94 81.78 79.76 81.58 492,500 +0.63(+0.78%)
Sep 26, 2007 81.94 82.20 80.71 80.95 530,900 -0.28(-0.34%)
Sep 25, 2007 82.45 82.61 80.65 81.23 917,600 -1.95(-2.34%)
Sep 24, 2007 84.00 84.58 82.51 83.18 625,700 -0.75(-0.89%)
Sep 21, 2007 85.43 85.45 83.71 83.93 547,200 -0.57(-0.67%)
Sep 20, 2007 85.99 86.50 84.43 84.50 485,000 -1.49(-1.73%)
Sep 19, 2007 85.33 89.01 85.33 85.99 1,003,400 +1.52(+1.80%)
Sep 18, 2007 81.05 84.63 80.88 84.47 682,400 +3.48(+4.30%)
Sep 17, 2007 81.38 81.40 80.52 80.99 545,700 -0.86(-1.05%)
Sep 14, 2007 81.24 81.93 80.46 81.85 443,600 +0.26(+0.32%)
Sep 13, 2007 81.12 81.92 80.54 81.59 489,300 +0.48(+0.59%)
Sep 12, 2007 80.68 81.91 80.13 81.11 558,900 +0.06(+0.07%)
Sep 11, 2007 79.70 81.26 79.20 81.05 528,900 +2.08(+2.63%)
Sep 10, 2007 80.53 80.65 78.27 78.97 399,800 -1.35(-1.68%)
Sep 07, 2007 80.65 81.20 80.00 80.32 612,500 -1.14(-1.40%)
Sep 06, 2007 81.10 82.50 80.56 81.46 735,100 +0.25(+0.31%)
Sep 05, 2007 81.40 81.65 80.05 81.21 817,000 -0.79(-0.96%)
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.
 
bottom clear