NYSE:VFC
VF Corporation Stock Price (Quote)
$12.61
+0.0500 (+0.398%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $141.16 | $183.01 | Friday, 3rd May 2024 VFC stock ended at $12.61. This is 0.398% more than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 4.84% from a day low at $12.51 to a day high of $13.11. |
| 90 days | $141.16 | $227.30 | |
| 52 weeks | $84.73 | $227.30 |
| Date | Open | High | Low | Close | Volume |
| Mar 11, 2016 | $65.86 | $66.72 | $65.72 | $66.35 | 1 724 200 |
| Mar 10, 2016 | $65.18 | $65.53 | $64.21 | $65.25 | 1 810 100 |
| Mar 09, 2016 | $65.47 | $65.47 | $64.34 | $64.84 | 2 305 500 |
| Mar 08, 2016 | $65.22 | $65.72 | $64.83 | $64.98 | 3 073 100 |
| Mar 07, 2016 | $65.03 | $66.20 | $64.75 | $65.87 | 2 977 500 |
| Mar 04, 2016 | $65.87 | $66.37 | $64.89 | $65.40 | 4 064 300 |
| Mar 03, 2016 | $66.36 | $66.83 | $65.76 | $65.96 | 2 372 700 |
| Mar 02, 2016 | $66.50 | $67.10 | $65.68 | $65.91 | 3 059 700 |
| Mar 01, 2016 | $65.48 | $66.87 | $65.30 | $66.38 | 2 797 500 |
| Feb 29, 2016 | $64.77 | $65.84 | $64.76 | $64.75 | 2 971 900 |
| Feb 26, 2016 | $64.71 | $65.50 | $64.53 | $64.54 | 2 605 400 |
| Feb 25, 2016 | $63.42 | $64.74 | $63.15 | $64.32 | 3 150 000 |
| Feb 24, 2016 | $60.79 | $63.50 | $60.77 | $62.88 | 3 565 300 |
| Feb 23, 2016 | $61.35 | $61.95 | $60.62 | $61.10 | 2 949 700 |
| Feb 22, 2016 | $59.00 | $61.93 | $58.80 | $61.15 | 4 848 700 |
| Feb 19, 2016 | $57.99 | $59.50 | $55.10 | $58.22 | 9 240 300 |
| Feb 18, 2016 | $60.81 | $61.82 | $60.54 | $60.91 | 3 098 700 |
| Feb 17, 2016 | $59.70 | $61.24 | $59.63 | $60.87 | 2 814 200 |
| Feb 16, 2016 | $58.80 | $60.15 | $58.06 | $59.27 | 2 546 200 |
| Feb 12, 2016 | $57.55 | $58.86 | $57.19 | $58.46 | 2 406 400 |
| Feb 11, 2016 | $56.10 | $57.15 | $56.04 | $56.49 | 2 660 200 |
| Feb 10, 2016 | $57.08 | $57.95 | $56.66 | $56.64 | 3 665 100 |
| Feb 09, 2016 | $56.19 | $57.14 | $56.13 | $56.34 | 2 637 500 |
| Feb 08, 2016 | $58.08 | $58.11 | $56.07 | $56.68 | 3 621 700 |
| Feb 05, 2016 | $60.73 | $60.79 | $58.69 | $58.70 | 4 769 600 |
