ADVFN Logo

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Registration Strip Icon for discussion Register to chat with like-minded investors on our interactive forums.

VFC VF Corporation

16.20
-0.45 (-2.70%)
After Hours
Last Updated: 16:34:37
Delayed by 15 minutes

VFC Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 16 2024 16.65 -0.40 -2.35% 16.70 16.86 16.45 7,860,820
Feb 15 2024 17.05 -0.15 -0.87% 17.34 17.43 16.95 6,275,873
Feb 14 2024 17.20 0.76 4.62% 17.36 17.36 16.63 7,466,692
Feb 13 2024 16.44 -1.00 -5.73% 16.70 16.78 15.81 11,552,387
Feb 12 2024 17.44 2.14 13.99% 15.75 17.69 15.71 14,997,999
Feb 09 2024 15.30 -0.05 -0.33% 15.30 15.50 15.04 7,374,107
Feb 08 2024 15.35 0.04 0.26% 15.40 15.71 15.18 10,824,042
Feb 07 2024 15.31 -1.64 -9.68% 15.36 15.74 14.44 29,212,540
Feb 06 2024 16.95 0.42 2.54% 16.50 17.09 16.28 11,356,519
Feb 05 2024 16.53 -0.14 -0.84% 16.76 16.79 16.12 10,307,194
Feb 02 2024 16.67 -0.16 -0.95% 16.46 16.96 16.13 8,217,698
Feb 01 2024 16.83 0.37 2.25% 16.61 16.90 16.02 8,277,784
Jan 31 2024 16.46 -0.76 -4.41% 17.10 17.23 16.44 8,345,594
Jan 30 2024 17.22 -0.31 -1.77% 17.21 17.355 16.91 5,230,515
Jan 29 2024 17.53 0.18 1.04% 17.38 17.54 16.945 5,166,834
Jan 26 2024 17.35 0.30 1.76% 17.41 17.48 16.80 9,588,735
Jan 25 2024 17.05 0.24 1.43% 16.43 17.095 16.32 8,356,027
Jan 24 2024 16.81 0.09 0.54% 16.94 17.0801 16.715 6,448,437
Jan 23 2024 16.72 0.23 1.39% 16.99 17.16 16.38 5,515,885
Jan 22 2024 16.49 0.78 4.96% 15.72 16.50 15.65 7,137,461
Jan 19 2024 15.71 0.39 2.55% 15.35 15.85 15.10 5,796,595
Jan 18 2024 15.32 0.07 0.46% 15.22 15.35 14.93 5,385,039
Jan 17 2024 15.25 -0.18 -1.17% 15.02 15.36 14.89 8,985,928
Jan 16 2024 15.43 -0.78 -4.81% 15.95 16.00 15.27 8,651,937
Jan 12 2024 16.21 -0.75 -4.42% 17.05 17.13 16.05 7,196,235
Jan 11 2024 16.96 -0.34 -1.97% 17.15 17.185 16.48 5,554,941
Jan 10 2024 17.30 0.14 0.82% 17.29 17.34 16.58 6,115,969
Jan 09 2024 17.16 -0.17 -0.98% 17.15 17.395 16.97 6,152,851
Jan 08 2024 17.33 0.43 2.54% 16.89 17.495 16.72 4,766,557
Jan 05 2024 16.90 -0.04 -0.24% 16.77 17.25 16.71 5,261,771
Jan 04 2024 16.94 -0.57 -3.26% 17.50 17.50 16.741 7,764,149
Jan 03 2024 17.51 -1.14 -6.11% 18.34 18.365 17.45 7,586,152
Jan 02 2024 18.65 -0.15 -0.80% 18.59 19.07 18.38 5,532,401
Dec 29 2023 18.80 -0.26 -1.36% 19.01 19.2305 18.635 5,539,102
Dec 28 2023 19.06 0.22 1.17% 18.79 19.08 18.74 3,006,099
Dec 27 2023 18.84 0.12 0.64% 18.89 19.13 18.5845 3,910,795
Dec 26 2023 18.72 0.13 0.70% 18.65 18.87 18.36 4,148,619
Dec 22 2023 18.59 -0.62 -3.23% 18.90 18.92 18.02 7,004,845
Dec 21 2023 19.21 1.27 7.08% 18.20 19.23 18.195 8,211,891
Dec 20 2023 17.94 -0.80 -4.27% 18.60 18.69 17.89 6,713,893
Dec 19 2023 18.74 0.38 2.07% 18.62 19.165 18.56 8,523,902
Dec 18 2023 18.36 -1.55 -7.79% 18.90 18.92 18.01 14,475,916
Dec 15 2023 19.91 -0.48 -2.35% 20.25 20.54 19.735 10,601,471
Dec 14 2023 20.39 1.58 8.40% 19.53 20.69 19.38 12,115,517
Dec 13 2023 18.81 1.05 5.91% 17.65 18.87 17.505 7,905,325
Dec 12 2023 17.76 -0.47 -2.58% 18.17 18.17 17.555 4,945,701
Dec 11 2023 18.23 0.09 0.50% 18.14 18.445 17.955 4,966,997
Dec 08 2023 18.14 -0.06 -0.33% 18.15 18.41 18.06 3,923,536
Dec 07 2023 18.20 -0.01 -0.05% 18.21 18.475 17.82 4,696,325
Dec 06 2023 18.21 0.14 0.77% 18.24 18.75 18.03 5,196,605
Dec 05 2023 18.07 -0.72 -3.83% 18.55 18.58 18.00 5,978,132
Dec 04 2023 18.79 0.70 3.87% 17.91 19.06 17.88 11,187,519
Dec 01 2023 18.09 1.36 8.13% 17.01 18.10 16.685 9,414,588
Nov 30 2023 16.73 -0.40 -2.34% 17.18 17.24 16.50 14,738,506
Nov 29 2023 17.13 0.22 1.30% 17.14 17.345 16.775 7,022,381
Nov 28 2023 16.91 0.33 1.99% 16.51 16.99 16.36 5,794,659
Nov 27 2023 16.58 -0.01 -0.06% 16.44 16.7797 16.09 6,646,448
Nov 24 2023 16.59 -0.09 -0.54% 16.63 16.79 16.40 2,675,636
Nov 22 2023 16.68 0.15 0.91% 16.55 16.72 16.29 3,914,386

Your Recent History

Delayed Upgrade Clock

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

Support: 1-888-992-3836 | help@advfn.com