$55.58 -0.09 (%) VF Corp - New York Stock Exchange, Inc.

Sep. 29, 2016 | 02:50 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

VFC historical data

Date Open High Low Close Volume
9/28/201656.5656.6055.2055.675,291,853
9/27/201656.0656.6155.5756.582,295,545
9/26/201656.8756.8755.7355.822,627,090
9/23/201656.8357.1056.7656.952,961,547
9/22/201656.8957.2956.6456.881,930,239
9/21/201656.7656.8156.0956.722,824,976
9/20/201656.9857.0856.0156.142,895,530
9/19/201656.6156.9956.2256.582,882,065
9/16/201655.8656.2655.3656.168,338,894
9/15/201655.2556.6855.2156.208,732,814
9/14/201658.6758.7157.7558.042,987,847
9/13/201660.0560.0558.2558.482,708,097
9/12/201660.6960.6958.3059.642,367,017
9/9/201659.6459.6858.4258.432,246,240
9/8/201660.4460.6259.6359.842,385,920
9/7/201659.5060.6259.2660.623,684,202
9/6/201658.9260.2258.9259.783,201,354
9/2/201660.9261.1159.5760.033,085,068
9/1/201661.3461.5860.8661.563,150,298
8/31/201662.3162.5861.3462.052,191,238
8/30/201663.5163.5862.2562.522,258,088
8/29/201663.9164.5963.8164.041,307,526
8/26/201664.2264.9063.7163.99918,991
8/25/201664.2164.9063.9264.221,339,126
8/24/201665.0265.1564.4364.562,008,554
8/23/201664.6065.2064.3565.122,020,588
8/22/201664.7565.1264.4064.472,287,034
8/19/201663.9664.9763.9564.841,969,611
8/18/201663.7464.2063.6264.191,976,222
8/17/201663.7663.9563.5363.771,347,201
8/16/201663.9764.3963.7463.921,321,136
8/15/201663.9264.4863.8663.981,501,717
8/12/201663.6064.0763.4563.861,459,392
8/11/201662.7664.0062.3763.932,461,182
8/10/201661.9762.7561.6261.721,351,555
8/9/201662.1062.3061.1761.311,864,027
8/8/201662.3862.9462.0962.422,549,757
8/5/201661.3762.2961.3762.162,119,243
8/4/201660.7461.3360.5960.882,344,325
8/3/201659.2260.7458.7160.663,303,999
8/2/201662.1462.1459.9060.003,685,721
8/1/201662.0662.6061.4262.372,468,852
7/29/201661.5062.5361.2462.432,781,717
7/28/201661.6761.7461.1061.631,537,436
7/27/201662.1662.2061.2261.722,384,551
7/26/201662.3662.9161.8462.011,826,000
7/25/201662.2162.6761.8662.522,702,998
7/22/201663.2963.9061.1862.374,887,940
7/21/201664.3264.6062.8863.173,300,569
7/20/201664.0064.4763.9064.221,928,355
7/19/201663.6063.8863.2663.802,715,690
7/18/201663.9964.5763.7964.011,741,110
7/15/201664.7064.7663.8264.032,394,553
7/14/201665.0665.2564.5964.721,198,934
7/13/201664.9464.9464.1964.721,299,887
7/12/201664.1664.7864.1664.622,001,808
7/11/201664.0664.6963.9364.112,442,026
7/8/201663.2264.4063.2264.051,751,908
7/7/201662.2462.9262.1562.741,692,658
7/6/201661.6962.6260.5762.202,236,479
7/5/201661.9862.1560.4060.762,835,695
7/1/201661.7162.5861.5962.302,214,740
6/30/201660.8861.4960.2261.492,172,316
6/29/201659.9360.7459.4060.632,288,369
6/28/201658.8359.1458.1159.093,138,879
6/27/201660.5060.5557.7858.293,897,798
6/24/201662.8963.2961.2261.313,343,086
6/23/201665.1365.2864.6265.03913,187
6/22/201664.7465.1064.4464.491,308,123
6/21/201664.7965.1364.3964.811,571,725
6/20/201664.2065.1064.1364.522,155,363
6/17/201662.2063.6462.0063.496,197,211
6/16/201661.9262.3861.6862.302,105,106
6/15/201662.1462.9661.9362.363,224,820
6/14/201662.2662.7861.5061.853,694,396
6/13/201662.4763.0862.0962.554,514,430
6/10/201662.5062.8562.2662.652,420,563
6/9/201662.8863.2262.6563.161,777,068
6/8/201662.7263.3562.4663.151,748,144
6/7/201661.8563.0361.7662.852,061,038
6/6/201662.3262.4361.8662.272,072,750
6/3/201662.7462.7462.1062.321,637,934
6/2/201662.1262.8962.0062.742,340,367
6/1/201661.9962.4461.8362.191,736,118
5/31/201662.4062.6061.8062.323,153,197
5/27/201662.2062.6161.9462.40918,882
5/26/201662.3562.4261.9362.071,268,775
5/25/201661.8062.4261.4562.152,034,470
5/24/201661.5962.2261.4662.081,502,672
5/23/201661.5361.9961.2661.351,960,481
5/20/201660.4161.5260.1661.442,191,104
5/19/201660.3161.1259.6360.282,257,426
5/18/201660.1960.5359.5860.172,051,276
5/17/201660.6461.1060.1360.411,840,948
5/16/201660.1861.0059.7760.711,758,476
5/13/201660.6360.9659.4959.932,614,530
5/12/201661.1061.1960.0160.844,475,703
5/11/201663.6563.8460.6760.676,176,538
5/10/201664.6965.5164.6164.942,238,719
5/9/201663.8264.7463.6464.591,704,215
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center