VF Corp (NY: VFC )

69.95 USD +0.29 (+0.42%)
Streaming Delayed Price Updated: 3:36 PM EDT, Sep 30, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2020 70.88 71.10 68.85 69.66 1,886,683 -1.53(-2.15%)
Sep 28, 2020 71.81 72.39 71.05 71.19 1,269,426 +0.65(+0.92%)
Sep 25, 2020 69.19 70.98 68.71 70.54 1,736,500 +1.17(+1.69%)
Sep 24, 2020 68.56 70.28 66.95 69.37 2,442,899 +0.30(+0.43%)
Sep 23, 2020 70.65 72.51 68.88 69.07 2,696,375 -0.21(-0.30%)
Sep 22, 2020 69.01 69.99 68.15 69.28 2,028,638 +0.59(+0.86%)
Sep 21, 2020 70.85 71.12 68.23 68.69 2,206,951 -3.44(-4.77%)
Sep 18, 2020 73.81 74.57 71.97 72.13 5,273,700 -2.46(-3.30%)
Sep 17, 2020 75.61 76.81 74.08 74.59 2,672,595 -1.85(-2.42%)
Sep 16, 2020 75.00 77.30 74.58 76.44 2,769,206 +1.65(+2.21%)
Sep 15, 2020 75.61 76.24 73.63 74.79 3,607,174 +1.58(+2.16%)
Sep 14, 2020 70.94 73.58 70.35 73.21 2,422,348 +3.18(+4.54%)
Sep 11, 2020 69.18 70.71 67.89 70.03 2,377,700 +1.64(+2.40%)
Sep 10, 2020 68.65 69.67 67.87 68.39 2,004,350 +0.39(+0.57%)
Sep 09, 2020 67.76 69.21 66.71 68.00 2,503,359 -0.38(-0.56%)
Sep 08, 2020 67.45 69.48 67.19 68.38 2,446,537 +0.16(+0.23%)
Sep 04, 2020 69.35 69.81 67.69 68.22 1,988,500 -0.32(-0.47%)
Sep 03, 2020 68.73 70.56 68.17 68.54 3,054,288 +0.13(+0.19%)
Sep 02, 2020 67.31 68.66 66.65 68.41 2,013,163 +1.85(+2.78%)
Sep 01, 2020 65.25 66.93 65.05 66.56 1,799,311 +0.81(+1.23%)
Aug 31, 2020 67.88 67.95 65.13 65.75 2,527,015 -2.19(-3.22%)
Aug 28, 2020 66.84 68.21 65.78 67.94 3,013,400 +1.32(+1.98%)
Aug 27, 2020 64.63 67.01 64.54 66.62 2,785,148 +2.56(+4.00%)
Aug 26, 2020 64.18 64.87 63.62 64.06 1,822,234 -0.38(-0.59%)
Aug 25, 2020 66.50 66.50 64.34 64.44 1,905,464 -1.54(-2.33%)
Aug 24, 2020 61.84 66.03 61.84 65.98 2,334,434 +4.32(+7.01%)
Aug 21, 2020 60.99 61.78 60.56 61.66 1,547,700 +0.66(+1.08%)
Aug 20, 2020 60.71 61.40 60.48 61.00 1,444,073 -0.40(-0.65%)
Aug 19, 2020 62.04 62.83 61.16 61.40 1,483,953 -0.64(-1.03%)
Aug 18, 2020 62.85 62.97 61.28 62.04 2,311,805 -1.08(-1.71%)
Aug 17, 2020 64.05 64.14 62.59 63.12 1,216,238 -1.12(-1.74%)
Aug 14, 2020 63.39 64.76 62.88 64.24 1,533,900 +0.41(+0.64%)
Aug 13, 2020 63.25 64.25 62.94 63.83 1,031,021 +0.11(+0.17%)
Aug 12, 2020 65.31 65.33 62.83 63.72 1,233,250 -0.74(-1.15%)
Aug 11, 2020 65.39 66.58 64.24 64.46 2,263,167 +0.45(+0.70%)
Aug 10, 2020 61.30 64.53 61.30 64.01 2,048,500 +2.73(+4.45%)
Aug 07, 2020 59.85 61.29 58.92 61.28 1,674,300 +1.30(+2.17%)
Aug 06, 2020 60.99 61.50 59.90 59.98 2,456,939 -1.96(-3.16%)
Aug 05, 2020 59.81 62.17 59.78 61.94 1,863,180 +2.46(+4.14%)
Aug 04, 2020 59.36 59.99 58.95 59.48 2,117,780 -0.33(-0.55%)
Aug 03, 2020 60.33 60.33 57.59 59.81 2,450,825 -0.55(-0.91%)
Jul 31, 2020 59.10 62.03 58.08 60.36 4,157,000 -0.14(-0.23%)
Jul 30, 2020 60.95 61.10 60.00 60.50 1,908,253 -1.41(-2.28%)
Jul 29, 2020 60.85 62.22 60.67 61.91 1,124,639 +1.10(+1.81%)
Jul 28, 2020 60.37 61.49 60.37 60.81 1,263,374 -0.01(-0.02%)
Jul 27, 2020 59.60 60.89 59.34 60.82 1,471,039 +0.92(+1.54%)
Jul 24, 2020 60.81 61.14 59.70 59.90 1,604,900 -0.24(-0.40%)
Jul 23, 2020 59.47 61.08 59.47 60.14 1,608,001 +0.45(+0.75%)
Jul 22, 2020 59.45 60.21 59.06 59.69 1,571,498 +0.02(+0.03%)
Jul 21, 2020 58.52 60.31 58.02 59.67 2,407,380 +1.74(+3.00%)
Jul 20, 2020 59.16 59.98 57.91 57.93 2,361,561 -1.79(-3.00%)
Jul 17, 2020 62.46 62.46 59.70 59.72 1,919,900 -2.60(-4.17%)
Jul 16, 2020 62.05 63.60 61.85 62.32 1,897,770 -0.34(-0.54%)
Jul 15, 2020 61.62 62.74 61.41 62.66 1,978,620 +2.42(+4.02%)
Jul 14, 2020 59.81 61.16 59.53 60.24 1,507,143 +0.19(+0.32%)
Jul 13, 2020 61.33 61.42 59.32 60.05 1,965,773 -0.69(-1.14%)
Jul 10, 2020 58.56 60.76 58.35 60.74 1,776,600 +2.47(+4.24%)
Jul 09, 2020 60.43 60.48 58.18 58.27 2,774,575 -2.41(-3.97%)
Jul 08, 2020 59.84 60.69 59.05 60.68 2,173,373 +0.85(+1.42%)
Jul 07, 2020 62.00 62.11 59.67 59.83 1,979,320 -3.16(-5.02%)
Jul 06, 2020 62.76 63.41 61.70 62.99 1,805,524 +1.41(+2.29%)
Jul 02, 2020 62.06 63.21 61.42 61.58 1,833,100 +0.98(+1.62%)
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.