NYSE:VFC
VF Corporation Stock Price (Quote)
$12.77
+0.160 (+1.27%)
At Close: May 06, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $141.16 | $183.01 | Monday, 6th May 2024 VFC stock ended at $12.77. This is 1.27% more than the trading day before Friday, 3rd May 2024. During the day the stock fluctuated 3.02% from a day low at $12.59 to a day high of $12.97. |
| 90 days | $141.16 | $227.30 | |
| 52 weeks | $84.73 | $227.30 |
| Date | Open | High | Low | Close | Volume |
| Feb 05, 2016 | $60.73 | $60.79 | $58.69 | $58.70 | 4 769 600 |
| Feb 04, 2016 | $61.40 | $62.12 | $59.62 | $61.07 | 4 076 100 |
| Feb 03, 2016 | $63.06 | $63.41 | $61.47 | $62.96 | 2 331 600 |
| Feb 02, 2016 | $64.10 | $64.53 | $61.90 | $62.00 | 3 721 200 |
| Feb 01, 2016 | $61.83 | $63.57 | $61.78 | $62.96 | 3 371 500 |
| Jan 29, 2016 | $60.46 | $62.75 | $60.33 | $62.25 | 6 083 900 |
| Jan 28, 2016 | $59.60 | $60.16 | $59.22 | $59.73 | 2 837 900 |
| Jan 27, 2016 | $58.55 | $59.67 | $58.14 | $58.42 | 2 288 100 |
| Jan 26, 2016 | $58.21 | $59.22 | $58.00 | $58.42 | 2 494 900 |
| Jan 25, 2016 | $58.00 | $58.31 | $57.50 | $57.53 | 2 955 300 |
| Jan 22, 2016 | $57.75 | $58.19 | $57.02 | $57.77 | 2 801 700 |
| Jan 21, 2016 | $55.43 | $57.56 | $55.09 | $56.68 | 4 843 400 |
| Jan 20, 2016 | $53.00 | $55.04 | $52.21 | $54.69 | 4 560 000 |
| Jan 19, 2016 | $55.37 | $55.81 | $53.33 | $53.70 | 4 172 400 |
| Jan 15, 2016 | $54.24 | $55.43 | $53.87 | $54.67 | 3 129 900 |
| Jan 14, 2016 | $56.55 | $56.72 | $54.71 | $55.24 | 4 968 700 |
| Jan 13, 2016 | $58.16 | $58.47 | $56.48 | $56.31 | 3 338 800 |
| Jan 12, 2016 | $57.49 | $58.55 | $56.98 | $57.40 | 3 827 000 |
| Jan 11, 2016 | $57.18 | $57.87 | $55.84 | $56.13 | 5 167 200 |
| Jan 08, 2016 | $59.74 | $60.07 | $58.07 | $57.90 | 2 736 300 |
| Jan 07, 2016 | $59.36 | $61.20 | $59.17 | $59.12 | 3 157 000 |
| Jan 06, 2016 | $60.34 | $61.12 | $59.86 | $59.85 | 2 640 200 |
| Jan 05, 2016 | $61.05 | $61.47 | $60.66 | $60.88 | 2 673 300 |
