$75.90 -1.19 (%) VF Corp - NYSE

Aug. 3, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

VFC historical data

Date Open High Low Close Volume
7/31/201576.7577.4076.2477.092,674,924
7/30/201575.9176.7375.6676.661,715,169
7/29/201575.6076.1474.9676.001,780,746
7/28/201574.2875.7373.5575.652,207,149
7/27/201574.9675.2273.1773.912,145,963
7/24/201575.9676.6173.4374.502,875,481
7/23/201574.9075.5874.4574.672,954,793
7/22/201574.0274.3673.7974.171,490,558
7/21/201573.0374.1672.6474.082,352,263
7/20/201572.5673.0372.4672.871,267,492
7/17/201572.7072.7772.0272.491,488,562
7/16/201573.1773.1772.2873.041,399,143
7/15/201572.6973.2472.3172.701,653,340
7/14/201572.9873.0472.4572.751,122,136
7/13/201571.7873.0571.7872.922,011,965
7/10/201570.7971.5170.3271.261,396,245
7/9/201570.6671.0169.8769.901,204,154
7/8/201571.0971.4069.8669.991,482,340
7/7/201571.0971.7270.2371.601,322,731
7/6/201571.4771.9070.5770.982,068,409
7/2/201571.7972.2871.4972.062,384,024
7/1/201570.0871.6969.9271.592,544,681
6/30/201569.5870.3669.4469.742,875,758
6/29/201569.9770.3568.7968.841,922,246
6/26/201570.7571.3270.7470.785,220,714
6/25/201569.6470.6769.6470.512,100,262
6/24/201571.1271.2770.2370.261,662,165
6/23/201570.5871.7370.5071.272,319,773
6/22/201570.5470.5469.9470.131,285,497
6/19/201570.1070.5170.0870.082,256,758
6/18/201569.5770.5769.5570.281,519,285
6/17/201569.5069.6768.8169.481,725,619
6/16/201568.9569.5068.6669.401,534,357
6/15/201568.1269.1868.1268.851,818,336
6/12/201569.3069.5668.9769.191,574,719
6/11/201570.0570.3669.5369.591,423,862
6/10/201569.8270.5669.6370.031,792,766
6/9/201569.7170.0069.0069.431,215,465
6/8/201570.0070.1769.5469.551,131,743
6/5/201570.1370.5869.7970.221,356,491
6/4/201570.6371.2070.4470.531,395,003
6/3/201570.6471.2870.2971.141,272,121
6/2/201570.5070.9770.0270.611,456,426
6/1/201570.6570.7069.9570.211,276,399
5/29/201571.0771.0770.2670.432,459,921
5/28/201569.4471.7869.3671.083,228,849
5/27/201569.2569.5068.4469.422,828,707
5/26/201570.7371.1069.3969.552,515,392
5/22/201571.3571.5170.8971.361,211,903
5/21/201571.0171.4170.7471.281,392,373
5/20/201571.6871.7071.1571.191,605,907
5/19/201571.9372.0071.3071.451,346,146
5/18/201571.3671.9071.3371.771,126,877
5/15/201570.8671.3070.5071.262,513,992
5/14/201570.6870.9369.9570.582,259,163
5/13/201571.2171.5969.7870.252,533,216
5/12/201571.3071.5470.6771.311,333,869
5/11/201571.9472.2571.6471.811,797,430
5/8/201571.6172.3271.5971.901,443,901
5/7/201570.5971.1970.5970.971,978,619
5/6/201571.4571.7570.4270.771,928,265
5/5/201571.2872.0971.2071.501,983,694
5/4/201572.3472.4871.0271.262,676,121
5/1/201572.7172.9869.3172.054,271,984
4/30/201573.0073.4672.2072.432,631,144
4/29/201573.3373.3972.5973.181,484,424
4/28/201573.3473.5672.7173.44998,864
4/27/201573.9574.2073.3073.461,194,019
4/24/201574.1774.2073.6673.70918,904
4/23/201573.8274.3773.6173.911,576,526
4/22/201574.5574.5673.6173.91972,973
4/21/201574.3974.5874.0474.331,181,982
4/20/201574.2374.5773.7873.971,339,593
4/17/201574.0874.3373.5273.741,461,471
4/16/201574.4974.9374.3774.52772,912
4/15/201575.0475.5574.4674.551,271,522
4/14/201574.8975.0774.3174.661,265,799
4/13/201575.4775.8274.8874.881,144,166
4/10/201575.2875.6374.9075.581,358,381
4/9/201575.6676.0174.9575.271,034,729
4/8/201575.6976.0675.0375.591,355,357
4/7/201575.7776.0375.3475.631,450,760
4/6/201574.9676.1874.7875.791,275,035
4/2/201575.0175.6474.9275.481,075,118
4/1/201575.3875.3874.2575.031,581,718
3/31/201575.0575.7874.8975.312,563,462
3/30/201574.6375.3874.6375.13883,814
3/27/201574.0574.7373.8874.36845,102
3/26/201573.6674.2973.0273.881,144,086
3/25/201575.4075.6074.0774.071,794,953
3/24/201575.9275.9975.1575.391,328,362
3/23/201575.3876.4875.2675.991,934,900
3/20/201574.3175.3674.1075.255,110,021
3/19/201573.9174.2073.5374.061,095,549
3/18/201572.9274.1572.2473.902,200,376
3/17/201572.9273.3672.7273.092,067,318
3/16/201573.2673.5072.9173.161,223,306
3/13/201573.3473.7472.4772.931,525,420
3/12/201573.1973.4272.7373.222,684,139
3/11/201574.0274.2072.5772.722,153,889
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!