VF Corp (NY: VFC )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2021	65.42	65.82	65.01	65.56	1,246,060	+0.03(+0.04%)
Dec 30, 2021	64.84	65.96	64.84	65.54	1,236,649	+0.72(+1.11%)
Dec 29, 2021	64.37	65.31	64.15	64.82	1,627,946	+0.62(+0.96%)
Dec 28, 2021	63.62	64.62	63.56	64.20	1,315,578	+0.56(+0.87%)
Dec 27, 2021	62.36	63.67	62.28	63.65	1,774,238	+1.46(+2.35%)
Dec 23, 2021	62.16	62.50	61.32	62.19	2,171,432	-0.02(-0.03%)
Dec 22, 2021	62.69	63.02	61.90	62.21	1,914,338	-0.40(-0.64%)
Dec 21, 2021	61.61	62.76	61.54	62.61	3,356,311	+1.64(+2.69%)
Dec 20, 2021	62.56	62.56	60.58	60.97	5,545,733	-2.59(-4.07%)
Dec 17, 2021	64.32	65.64	63.25	63.56	7,411,457	-1.25(-1.93%)
Dec 16, 2021	66.32	67.09	64.70	64.81	3,850,283	-1.27(-1.92%)
Dec 15, 2021	65.67	66.38	64.73	66.08	3,840,653	+0.21(+0.31%)
Dec 14, 2021	66.25	66.50	65.60	65.88	3,370,795	-1.09(-1.63%)
Dec 13, 2021	67.81	68.35	66.40	66.97	2,147,569	-1.07(-1.57%)
Dec 10, 2021	68.70	69.24	67.96	68.04	2,510,550	-0.04(-0.07%)
Dec 09, 2021	68.01	68.88	68.01	68.08	1,776,739	-0.53(-0.77%)
Dec 08, 2021	68.52	69.54	68.12	68.61	2,906,349	+0.23(+0.34%)
Dec 07, 2021	68.03	69.17	67.71	68.38	2,912,522	+1.17(+1.75%)
Dec 06, 2021	67.42	68.41	66.85	67.20	3,899,422	+0.92(+1.38%)
Dec 03, 2021	66.26	66.99	65.63	66.29	2,648,746	+0.39(+0.59%)
Dec 02, 2021	63.44	66.06	63.24	65.90	3,526,658	+2.88(+4.57%)
Dec 01, 2021	65.29	66.56	62.99	63.01	4,294,335	-0.80(-1.25%)
Nov 30, 2021	64.91	65.40	64.58	63.81	4,898,068	-1.78(-2.71%)
Nov 29, 2021	66.35	66.72	65.17	65.59	2,665,678	-0.22(-0.34%)
Nov 26, 2021	64.62	65.99	63.56	65.82	2,143,323	-1.44(-2.14%)
Nov 24, 2021	66.09	67.58	65.26	67.26	2,642,815	-0.59(-0.87%)
Nov 23, 2021	67.91	68.31	67.50	67.84	1,423,849	+0.01(+0.01%)
Nov 22, 2021	67.74	68.49	66.95	67.83	2,644,159	+0.23(+0.34%)
Nov 19, 2021	67.63	68.32	67.19	67.60	3,161,585	-0.35(-0.51%)
Nov 18, 2021	68.87	68.24	67.91	67.95	3,239,895	-0.12(-0.17%)
Nov 17, 2021	69.12	69.43	67.72	68.07	2,196,139	-1.33(-1.92%)
Nov 16, 2021	68.76	70.20	68.56	69.40	1,750,722	+0.67(+0.97%)
Nov 15, 2021	68.63	69.46	68.63	68.73	2,944,032	+0.50(+0.73%)
Nov 12, 2021	67.56	68.44	67.50	68.24	1,771,699	+0.86(+1.28%)
Nov 11, 2021	67.54	68.04	67.26	67.37	1,608,850	+0.18(+0.26%)
Nov 10, 2021	66.48			67.19	2,342,088	+0.31(+0.47%)
Nov 09, 2021	66.72	67.16	66.22	66.88	1,611,196	+0.36(+0.53%)
Nov 08, 2021	65.66	66.57	65.19	66.53	2,000,004	+0.66(+1.00%)
Nov 05, 2021	66.61	67.55	65.52	65.87	2,172,156	+0.60(+0.91%)
Nov 04, 2021	66.42	67.23	65.10	65.27	2,850,137	-0.91(-1.37%)
Nov 03, 2021	64.38	66.26	64.19	66.18	2,482,681	+2.06(+3.22%)
Nov 02, 2021	65.35	65.47	63.67	64.12	1,912,814	-0.94(-1.45%)
Nov 01, 2021	64.80	65.79	64.69	65.06	2,024,608	+0.22(+0.34%)
Oct 29, 2021	64.46	65.17	63.87	64.84	4,956,196	+0.10(+0.15%)
Oct 28, 2021	63.36	65.10	63.22	64.74	2,930,351	+1.73(+2.74%)
Oct 27, 2021	64.32	64.49	62.73	63.01	3,720,565	-1.28(-1.99%)
Oct 26, 2021	63.38	64.84		64.29	3,350,855	+1.37(+2.18%)
Oct 25, 2021	63.08	63.44	61.92	62.92	4,551,391	-0.01(-0.01%)
Oct 22, 2021	63.40	65.46	61.79	62.93	7,254,927	-2.96(-4.50%)
Oct 21, 2021	65.98	67.08	65.58	65.90	3,013,239	+0.12(+0.19%)
Oct 20, 2021	65.60	65.95	65.05	65.77	1,907,133	+0.37(+0.57%)
Oct 19, 2021	65.34	65.50	64.72	65.40	2,262,487	+0.52(+0.80%)
Oct 18, 2021	64.53	65.57	64.34	64.88	2,601,054	-0.55(-0.84%)
Oct 15, 2021	65.84	66.06	65.04	65.43	3,094,327	+0.00(+0.00%)
Oct 14, 2021	65.09	65.55	64.56	65.43	3,046,849	+1.11(+1.73%)
Oct 13, 2021	64.35	65.07	63.99	64.32	4,872,727	+0.00(+0.00%)
Oct 12, 2021	61.85	64.97	61.84	64.32	6,834,757	+2.61(+4.22%)
Oct 11, 2021	60.66	62.87	60.66	61.71	4,860,656	+1.22(+2.01%)
Oct 08, 2021	60.35	60.69	59.76	60.50	3,194,163	-0.36(-0.58%)
Oct 07, 2021	60.81	61.70	60.42	60.85	3,945,626	+1.26(+2.12%)
Oct 06, 2021	59.45	59.67	58.41	59.59	3,485,840	-0.43(-0.71%)
Oct 05, 2021	60.57	61.10	59.86	60.02	4,168,750	-1.17(-1.92%)
Oct 04, 2021	60.82	62.28	60.82	61.19	4,171,361	+0.52(+0.85%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.