VF Corp (NY: VFC )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2021	73.69	73.90	69.71	70.86	8,032,457	-3.84(-5.14%)
Jul 29, 2021	73.86	75.06	73.78	74.70	2,625,001	+1.55(+2.11%)
Jul 28, 2021	73.66	74.11	72.00	73.16	2,494,401	-0.49(-0.67%)
Jul 27, 2021	73.31	74.10	72.90	73.65	2,147,088	+0.10(+0.13%)
Jul 26, 2021	73.40	74.11	72.94	73.55	2,067,718	+0.15(+0.20%)
Jul 23, 2021	72.37	73.73	71.71	73.40	3,187,087	+2.38(+3.35%)
Jul 22, 2021	70.31	71.30	69.94	71.03	2,356,980	+0.41(+0.58%)
Jul 21, 2021	69.40	71.21	69.40	70.62	2,795,765	+1.56(+2.25%)
Jul 20, 2021	66.72	69.47	66.51	69.06	2,706,585	+2.39(+3.59%)
Jul 19, 2021	67.01	67.35	65.82	66.67	3,416,026	-1.73(-2.53%)
Jul 16, 2021	70.69	71.02	67.94	68.40	2,853,125	-2.07(-2.93%)
Jul 15, 2021	70.42	71.19	69.96	70.47	2,257,510	-0.48(-0.67%)
Jul 14, 2021	71.34	72.25	70.92	70.95	1,921,646	-1.30(-1.80%)
Jul 13, 2021	73.07	73.20	71.85	72.25	1,386,909	-0.90(-1.23%)
Jul 12, 2021	72.67	73.53	72.33	73.15	1,880,855	-0.25(-0.34%)
Jul 09, 2021	72.26	73.42	72.15	73.39	2,272,032	+1.95(+2.73%)
Jul 08, 2021	71.34	71.95	70.30	71.44	2,008,485	-1.02(-1.40%)
Jul 07, 2021	72.71	72.95	71.81	72.46	1,215,004	-0.31(-0.43%)
Jul 06, 2021	74.19	74.44	71.64	72.77	2,174,946	-1.84(-2.46%)
Jul 02, 2021	73.99	74.75	73.57	74.60	3,788,162	+1.02(+1.38%)
Jul 01, 2021	72.74	73.76	72.64	73.59	2,239,787	+1.10(+1.52%)
Jun 30, 2021	71.69	72.59	71.26	72.48	1,867,909	+0.87(+1.22%)
Jun 29, 2021	71.19	72.66	70.81	71.61	1,844,553	+0.78(+1.10%)
Jun 28, 2021	72.85	73.17	70.77	70.83	2,065,001	-2.39(-3.27%)
Jun 25, 2021	72.70	74.15	72.62	73.23	7,618,960	+1.33(+1.86%)
Jun 24, 2021	72.73	72.89	71.74	71.89	2,061,587	-0.45(-0.62%)
Jun 23, 2021	72.03	72.62	71.76	72.34	1,939,253	+0.59(+0.83%)
Jun 22, 2021	70.91	71.98	70.56	71.75	1,744,973	+0.54(+0.76%)
Jun 21, 2021	70.64	71.87	70.64	71.21	1,633,841	+0.82(+1.17%)
Jun 18, 2021	70.36	71.35	70.15	70.39	3,669,226	-0.87(-1.22%)
Jun 17, 2021	71.48	71.66	69.68	71.26	3,265,329	-0.72(-1.01%)
Jun 16, 2021	72.53	72.53	71.26	71.98	2,375,426	-0.44(-0.61%)
Jun 15, 2021	71.99	72.43	71.32	72.42	1,793,860	+0.54(+0.75%)
Jun 14, 2021	72.50	72.85	71.30	71.88	3,104,130	-0.68(-0.94%)
Jun 11, 2021	70.00	72.67	69.58	72.56	3,792,755	+3.16(+4.56%)
Jun 10, 2021	69.69	70.05	69.21	69.40	3,649,161	+0.08(+0.11%)
Jun 09, 2021	70.13	70.36	69.23	69.32	1,961,632	-0.72(-1.03%)
Jun 08, 2021	69.43	70.37	68.98	70.05	1,864,687	+0.44(+0.63%)
Jun 07, 2021	69.92	70.39	69.17	69.61	1,709,270	+0.21(+0.30%)
Jun 04, 2021	69.59	69.90	68.38	69.40	1,793,706	-0.22(-0.32%)
Jun 03, 2021	69.34	69.72	68.55	69.62	2,028,615	+0.07(+0.10%)
Jun 02, 2021	70.12	70.26	69.27	69.54	2,490,132	-0.58(-0.83%)
Jun 01, 2021	70.45	70.81	69.70	70.12	2,110,536	+0.12(+0.18%)
May 28, 2021	70.21	70.33	69.51	70.00	1,924,048	+0.11(+0.15%)
May 27, 2021	70.28	70.48	69.65	69.90	2,903,439	+0.33(+0.48%)
May 26, 2021	68.82	69.92	68.17	69.56	3,130,564	+0.92(+1.34%)
May 25, 2021	67.62	69.11	67.48	68.64	3,966,855	+1.37(+2.04%)
May 24, 2021	68.53	68.64	67.09	67.27	7,765,267	-0.55(-0.82%)
May 21, 2021	70.48	71.42	67.73	67.82	12,715,590	-6.66(-8.94%)
May 20, 2021	74.27	74.95	72.31	74.48	4,181,858	+0.11(+0.14%)
May 19, 2021	75.42	75.44	73.77	74.37	3,006,076	-1.58(-2.08%)
May 18, 2021	76.63	76.71	75.68	75.95	2,641,380	-0.13(-0.17%)
May 17, 2021	75.37	76.24	74.66	76.09	2,335,975	+1.06(+1.42%)
May 14, 2021	74.16	75.26	74.01	75.02	4,017,828	+1.24(+1.68%)
May 13, 2021	73.71	74.91	72.94	73.79	1,871,892	+0.34(+0.47%)
May 12, 2021	74.30	75.49	73.23	73.44	2,757,775	-1.46(-1.95%)
May 11, 2021	75.77	76.23	74.60	74.90	3,696,354	-1.44(-1.89%)
May 10, 2021	79.03	79.34	76.27	76.34	3,330,470	-2.58(-3.27%)
May 07, 2021	78.12	79.45	77.99	78.92	1,874,401	+0.54(+0.68%)
May 06, 2021	78.60	78.60	77.70	78.39	2,172,458	+0.66(+0.85%)
May 05, 2021	78.66	79.54	77.58	77.73	2,643,384	-1.34(-1.70%)
May 04, 2021	78.55	79.11	77.49	79.07	2,883,976	+0.19(+0.24%)

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.