Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

VF Corp (NY: VFC )

13.16 -0.33 (-2.45%)
Official Closing Price Updated: 4:10 PM EDT, Jun 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2009 8.834 8.991 8.794 8.814 4,360,426 -0.04(-0.41%)
Jun 29, 2009 8.872 8.915 8.663 8.851 7,454,364 -0.01(-0.09%)
Jun 26, 2009 8.932 8.951 8.838 8.859 10,887,181 -0.08(-0.93%)
Jun 25, 2009 8.964 8.982 8.885 8.942 9,138,662 +0.03(+0.30%)
Jun 24, 2009 8.935 9.050 8.883 8.915 6,638,090 +0.03(+0.36%)
Jun 23, 2009 9.171 9.171 8.830 8.883 8,428,172 -0.27(-2.91%)
Jun 22, 2009 9.338 9.353 9.128 9.149 7,590,271 -0.29(-3.04%)
Jun 19, 2009 9.147 9.461 9.077 9.436 18,798,904 +0.41(+4.50%)
Jun 18, 2009 8.935 9.178 8.870 9.029 7,660,274 +0.09(+0.96%)
Jun 17, 2009 8.963 9.087 8.776 8.943 13,907,034 -0.04(-0.43%)
Jun 16, 2009 9.185 9.278 8.974 8.982 9,979,037 -0.13(-1.45%)
Jun 15, 2009 9.257 9.257 9.077 9.114 7,327,669 -0.19(-2.00%)
Jun 12, 2009 9.426 9.448 9.260 9.300 7,685,681 -0.14(-1.53%)
Jun 11, 2009 9.442 9.550 9.402 9.445 9,661,359 +0.00(+0.03%)
Jun 10, 2009 9.534 9.563 9.310 9.442 6,585,198 -0.04(-0.47%)
Jun 09, 2009 9.302 9.541 9.268 9.486 7,130,563 +0.23(+2.51%)
Jun 08, 2009 9.267 9.316 9.166 9.254 6,919,749 -0.10(-1.11%)
Jun 05, 2009 9.426 9.633 9.276 9.357 7,823,584 -0.14(-1.48%)
Jun 04, 2009 9.493 9.498 9.313 9.498 7,092,930 -0.03(-0.35%)
Jun 03, 2009 9.455 9.539 9.346 9.531 8,385,377 +0.04(+0.45%)
Jun 02, 2009 9.472 9.555 9.397 9.488 10,933,699 -0.00(-0.05%)
Jun 01, 2009 9.158 9.555 9.158 9.493 6,551,910 +0.44(+4.91%)
May 29, 2009 8.875 9.142 8.826 9.049 14,456,349 +0.20(+2.21%)
May 28, 2009 8.999 9.052 8.695 8.853 8,271,957 -0.10(-1.16%)
May 27, 2009 9.144 9.254 8.912 8.956 6,441,253 -0.20(-2.23%)
May 26, 2009 8.634 9.198 8.598 9.160 7,114,783 +0.46(+5.29%)
May 22, 2009 8.763 8.810 8.483 8.700 5,495,195 +0.02(+0.18%)
May 21, 2009 8.670 8.846 8.606 8.684 6,836,288 -0.09(-1.07%)
May 20, 2009 8.924 9.053 8.736 8.778 7,109,351 -0.10(-1.13%)
May 19, 2009 8.912 8.963 8.770 8.878 8,579,991 -0.03(-0.36%)
May 18, 2009 8.722 8.910 8.722 8.910 6,982,311 +0.25(+2.87%)
May 15, 2009 8.655 8.875 8.607 8.662 5,970,783 +0.00(+0.04%)
May 14, 2009 8.531 8.872 8.531 8.658 6,648,997 +0.05(+0.61%)
May 13, 2009 8.714 8.714 8.521 8.606 9,377,175 -0.21(-2.37%)
May 12, 2009 8.978 9.076 8.568 8.814 10,141,751 -0.14(-1.55%)
May 11, 2009 9.166 9.166 8.918 8.953 8,396,209 -0.29(-3.19%)
May 08, 2009 9.415 9.415 9.125 9.248 9,783,300 -0.11(-1.16%)
May 07, 2009 9.555 9.622 9.310 9.356 10,546,714 -0.09(-0.98%)
May 06, 2009 9.537 9.587 9.278 9.448 12,780,547 -0.01(-0.10%)
May 05, 2009 9.553 9.692 9.440 9.458 8,786,855 -0.09(-0.98%)
May 04, 2009 9.560 9.582 9.426 9.552 8,185,677 +0.15(+1.57%)
May 01, 2009 9.459 9.609 9.372 9.404 11,334,593 -0.04(-0.37%)
Apr 30, 2009 9.394 9.805 9.259 9.439 15,490,540 +0.18(+1.98%)
Apr 29, 2009 9.646 9.843 9.117 9.256 42,722,292 -1.46(-13.61%)
Apr 28, 2009 10.51 10.88 10.37 10.71 7,461,887 +0.19(+1.79%)
Apr 27, 2009 10.81 10.81 10.45 10.53 11,114,975 -0.45(-4.09%)
Apr 24, 2009 10.83 11.10 10.75 10.98 5,995,593 +0.24(+2.19%)
Apr 23, 2009 10.85 10.99 10.58 10.74 6,796,985 -0.11(-1.06%)
Apr 22, 2009 10.51 11.06 10.48 10.85 7,173,251 +0.28(+2.65%)
Apr 21, 2009 10.21 10.64 10.04 10.57 7,737,053 +0.41(+4.01%)
Apr 20, 2009 10.34 10.35 10.06 10.17 5,613,556 -0.40(-3.78%)
Apr 17, 2009 10.38 10.63 10.33 10.57 4,877,747 +0.16(+1.53%)
Apr 16, 2009 10.14 10.49 10.13 10.41 5,335,659 +0.25(+2.45%)
Apr 15, 2009 10.17 10.29 10.02 10.16 4,466,737 -0.08(-0.81%)
Apr 14, 2009 10.37 10.49 10.17 10.24 4,137,498 -0.26(-2.44%)
Apr 13, 2009 10.46 10.55 10.38 10.50 4,771,078 -0.02(-0.21%)
Apr 09, 2009 10.21 10.52 10.13 10.52 4,922,017 +0.52(+5.21%)
Apr 08, 2009 9.888 10.01 9.762 9.999 5,200,298 +0.21(+2.15%)
Apr 07, 2009 9.937 9.987 9.607 9.789 6,998,148 -0.29(-2.83%)
Apr 06, 2009 10.17 10.22 9.867 10.07 8,626,842 -0.18(-1.72%)
Apr 03, 2009 9.802 10.25 9.759 10.25 9,708,053 +0.47(+4.85%)
Apr 02, 2009 9.479 9.883 9.394 9.776 11,059,891 +0.44(+4.76%)
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.