VF Corp Historical Data - VFCO34 | ADVFN

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
Brazil
BOV
VF Corp (VFCO34)
VF Corp (VFCO34) Historical

VF Corp (VFCO34)

32.94

0.09

(0.27%)

Closed April 29 4:55PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.15	-0.453309156845	33.09	33.3	32.79	60	32.85	DR
4	-3.06	-8.5	36	36	31.5	48	32.67135135	DR
12	-8.32	-20.1648085313	41.26	43.23	31.5	24	35.25217087	DR
26	-6.06	-15.5384615385	39	48.75	31.5	30	37.61463897	DR
52	-22.5	-40.5844155844	55.44	55.94	31.5	68	44.49030232	DR
156	-176.78	-84.2933435056	209.72	216.5	31.5	201	109.24163193	DR
260	-130.09	-79.7951297307	163.03	236.5	31.5	231	127.06620404	DR

Date	Close	Change	Change %	Open	High	Low	Volume
1714167000	32.85	0.3	0.92	33.09	33.299999	32.79	60
1714080540	32.549999	0	0.00	32.549999	32.549999	32.549999	0
1713994140	32.549999	0	0.00	32.549999	32.549999	32.549999	0
1713907740	32.549999	0	0.00	32.549999	32.549999	32.549999	0
1713821340	32.549999	0	0.00	32.549999	32.549999	32.549999	0
1713562140	32.549999	0	0.00	32.549999	32.549999	32.549999	0
1713475740	32.549999	0	0.00	32.549999	32.549999	32.549999	0
1713389340	32.549999	0	0.00	32.549999	32.549999	32.549999	0
1713302940	32.549999	1.05	3.33	32.549999	32.549999	32.549999	2
1713216600	31.5	-2.16	-6.42	31.65	31.83	31.5	170
1712957340	33.66	0	0.00	33.66	33.66	33.66	0
1712870940	33.66	0.18	0.54	33.66	33.66	33.66	5
1712784540	33.479999	-0.78	-2.28	34	34	33.479999	11
1712698140	34.26	0	0.00	34.26	34.26	34.26	0
1712611740	34.26	-0.78	-2.23	34.29	34.29	34.26	34
1712352540	35.04	0	0.00	35.04	35.04	35.04	0
1712266140	35.04	0	0.00	35.04	35.04	35.04	0
1712179740	35.04	-3.28	-8.56	36	36	35.04	51
1712093400	38.32	0	0.00	38.32	38.32	38.32	0
1712007000	38.32	0	0.00	38.32	38.32	38.32	0
1711661400	38.32	1.72	4.70	38.32	38.32	38.32	1
1711574940	36.6	0	0.00	36.6	36.6	36.6	0
1711488540	36.6	1.08	3.04	36.6	36.6	36.6	137
1711402140	35.52	0.2	0.57	35.52	35.52	35.52	32
1711143000	35.32	-0.68	-1.89	35.32	35.32	35.32	5
1711056600	36	-0.36	-0.99	36.2	36.2	36	30
1710970200	36.36	-0.2	-0.55	36.36	36.36	36.36	4
1710883740	36.56	0.31	0.86	36.12	36.56	36.12	31
1710797400	36.25	-1.07	-2.87	36.25	36.25	36.25	1
1710538140	37.32	0	0.00	37.32	37.32	37.32	0
1710451740	37.32	-2.89	-7.19	38.6	38.6	37.32	21
1710365400	40.21	0	0.00	40.21	40.21	40.21	0
1710279000	40.21	0	0.00	40.21	40.21	40.21	0
1710192600	40.21	-0.11	-0.27	40.28	40.28	40.21	2
1709933400	40.32	1.3	3.33	39.03	40.32	39.03	20
1709847000	39.02	0	0.00	39.02	39.02	39.02	0
1709760600	39.02	0	0.00	39.02	39.02	39.02	0
1709674200	39.02	-1.14	-2.84	38.13	39.02	38.13	13
1709587800	40.16	0	0.00	40.16	40.16	40.16	0
1709328600	40.16	0	0.00	40.16	40.16	40.16	0
1709242200	40.16	0.28	0.70	39.92	40.16	39.92	18
1709155800	39.88	0.88	2.26	39.88	39.88	39.88	4
1709069400	39	-1.04	-2.60	40.12	40.12	39	13
1708983000	40.04	0	0.00	40.04	40.04	40.04	0
1708723800	40.04	0	0.00	40.04	40.04	40.04	0
1708637400	40.04	0.48	1.21	40.04	40.04	40.04	16
1708551000	39.56	0	0.00	39.56	39.56	39.56	0
1708464600	39.56	-0.81	-2.01	39.56	39.56	39.56	2
1708378200	40.37	-2.63	-6.12	39.65	40.37	39.65	2
1708119000	43	0	0.00	43	43	43	0
1708032600	43	0.96	2.28	43.23	43.23	43	3
1707946200	42.04	5.36	14.61	41.68	42.04	41.68	12
1707514200	36.68	0	0.00	36.68	36.68	36.68	0
1707427800	36.68	0	0.00	36.68	36.68	36.68	0
1707341400	36.68	-5.2	-12.42	38.2	38.2	36	11
1707255000	41.88	0.62	1.50	41.72	41.88	41.72	2
1707168600	41.26	1.5	3.77	41.26	41.26	41.26	1
1706909340	39.76	0	0.00	39.76	39.76	39.76	0
1706822940	39.76	-2.94	-6.89	40.56	40.56	39.63	4
1706736600	42.7	0	0.00	42.7	42.7	42.7	0
1706650200	42.7	-0.57	-1.32	42.7	42.7	42.7	1
1706563800	43.27	1.15	2.73	43.27	43.27	43.27	2

Delayed Upgrade Clock

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

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