$75.17 +1.12 (%) VF Corp - NYSE

Nov. 28, 2014 | 01:03 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

VFC historical data

Date Open High Low Close Volume
11/28/201474.5575.4374.5275.171,045,678
11/26/201474.0674.3273.8174.051,122,792
11/25/201474.0174.3873.6574.062,493,800
11/24/201473.9274.2573.3473.911,709,770
11/21/201474.3274.3573.5173.631,864,804
11/20/201472.2173.5072.2173.381,986,382
11/19/201472.3972.8772.0772.661,163,205
11/18/201471.5072.8071.3472.431,577,586
11/17/201470.9671.5970.7071.321,056,453
11/14/201471.1671.4570.9171.001,302,503
11/13/201471.5671.6670.8671.34942,200
11/12/201470.7471.5370.4571.491,662,802
11/11/201470.7670.8670.1870.521,737,234
11/10/201469.8470.7469.7670.622,103,433
11/7/201468.6969.8568.5269.791,688,708
11/6/201468.5068.9968.3468.911,592,978
11/5/201468.5668.7568.2368.501,294,920
11/4/201467.8568.0467.2267.911,098,567
11/3/201467.8868.0067.5367.901,372,026
10/31/201468.1068.2967.4367.681,647,180
10/30/201466.7767.7266.5867.271,352,893
10/29/201467.3267.7766.5466.921,550,559
10/28/201467.1967.4966.8567.431,490,489
10/27/201466.5067.1366.1566.961,339,612
10/24/201466.0966.8266.0066.501,582,957
10/23/201467.0467.6566.1366.242,161,993
10/22/201466.8567.5966.6466.672,232,052
10/21/201464.4666.7264.4466.672,157,741
10/20/201463.6464.4262.5063.962,890,937
10/17/201464.3664.5863.7563.763,026,524
10/16/201461.9064.1761.8663.982,483,172
10/15/201463.1163.2061.7562.803,172,804
10/14/201463.8664.2763.5463.951,721,450
10/13/201464.6064.8563.6563.761,996,739
10/10/201465.1465.6464.5464.541,763,783
10/9/201466.6966.7564.8565.041,875,343
10/8/201465.8766.7665.7866.682,024,086
10/7/201466.0366.3665.6665.681,069,514
10/6/201467.4367.4966.3966.451,146,563
10/3/201467.0067.4666.8367.301,511,216
10/2/201465.9966.7265.3866.621,345,031
10/1/201466.0866.2365.5565.892,091,669
9/30/201466.0966.3965.8166.031,667,631
9/29/201465.6766.2865.5466.131,227,754
9/26/201465.8966.4065.7766.27975,038
9/25/201466.6266.6665.5065.611,939,424
9/24/201466.2366.8765.8566.851,421,823
9/23/201466.7266.9566.2166.231,137,583
9/22/201467.0967.4166.5366.861,851,010
9/19/201467.6967.8267.0767.172,289,109
9/18/201466.9867.2166.4167.041,272,961
9/17/201466.6166.7265.6966.211,351,513
9/16/201465.9166.6365.8066.342,045,724
9/15/201465.8566.2465.5666.021,715,990
9/12/201464.9066.0964.7965.862,560,914
9/11/201464.7765.1864.5064.661,369,417
9/10/201464.7964.9264.1964.831,187,789
9/9/201465.3565.4564.6764.73825,729
9/8/201465.3265.8164.8865.331,023,242
9/5/201464.9765.3664.3865.321,599,234
9/4/201464.8965.6064.8665.361,214,801
9/3/201464.7264.8764.3064.511,151,761
9/2/201464.1464.6863.9664.611,097,450
8/29/201463.8364.1363.5564.121,100,442
8/28/201463.9064.0763.4863.82814,881
8/27/201464.4564.6663.9464.31983,136
8/26/201464.5164.7464.2364.31911,983
8/25/201464.1464.4363.9464.311,216,182
8/22/201463.5064.1063.3463.871,520,781
8/21/201463.5463.7463.2663.521,495,850
8/20/201462.7063.6262.5163.421,476,080
8/19/201462.6962.9062.4762.751,074,402
8/18/201462.0662.5361.8362.381,045,296
8/15/201462.1962.4161.1161.511,308,938
8/14/201461.9362.0161.5661.94958,509
8/13/201462.1662.2861.5561.651,668,309
8/12/201462.6862.8862.0562.13963,320
8/11/201462.6762.8562.4962.62945,127
8/8/201461.8562.5361.4762.49778,299
8/7/201462.0062.1961.4961.741,404,939
8/6/201460.8061.8260.6261.731,295,950
8/5/201461.0861.5460.5961.081,479,034
8/4/201460.5961.4959.8261.281,948,724
8/1/201460.7761.5060.5460.661,391,067
7/31/201462.0562.2661.2261.271,751,333
7/30/201461.6862.4761.5262.431,877,835
7/29/201462.0062.2561.4761.49795,734
7/28/201461.8262.0861.5461.951,084,934
7/25/201462.2662.6561.6761.811,075,955
7/24/201461.4062.8761.4062.492,774,342
7/23/201460.7461.3060.6361.191,785,248
7/22/201460.8360.9560.4460.661,702,500
7/21/201460.9061.0060.6360.741,699,092
7/18/201461.6961.8960.1260.953,552,085
7/17/201462.3762.7161.6061.602,644,144
7/16/201462.7863.0662.1562.672,028,410
7/15/201462.3862.7462.1562.611,423,324
7/14/201462.5063.2862.3562.611,678,277
7/11/201462.8062.9362.0962.202,419,077
7/10/201462.6463.2162.2562.831,705,048
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center