V.F. Corporation Historical Stock Prices

VFC 
$76.88
*  
0.73
0.94%
Get VFC Alerts
*Delayed - data as of Feb. 26, 2015  -  Find a broker to begin trading VFC now
Exchange: NYSE
Industry: Consumer Non-Durables
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 26-FEB-2014 TO 26-FEB-2015

Date Open High Low Close / Last Volume
16:00  77.28  77.55  76.70  76.88 1,924,876
02/26/2015 77.39 77.55 76.7 76.88 1,926,694
02/25/2015 76.51 77.83 76.51 77.61 2,771,298
02/24/2015 76.24 76.68 76.11 76.32 1,735,661
02/23/2015 75.85 76.31 75.66 76.17 2,541,822
02/20/2015 74.44 75.83 74.2 75.8 2,256,180
02/19/2015 75.36 75.44 74.43 74.45 3,656,673
02/18/2015 74.99 75.71 74.99 75.34 3,325,373
02/17/2015 74.89 75.92 74.2101 75.4 2,980,977
02/13/2015 72.84 75.73 72.43 75.26 5,572,315
02/12/2015 70.27 71.26 70.18 71 4,011,325
02/11/2015 69.52 70.172 69.52 70.07 2,898,583
02/10/2015 69.34 70.05 69.11 69.64 3,708,396
02/09/2015 69.07 69.08 67.85 68.71 4,288,851
02/06/2015 70.63 70.78 69.24 69.25 3,643,016
02/05/2015 69.36 70.34 69.17 70.24 2,755,124
02/04/2015 69.6 70.1 68.17 68.88 7,709,868
02/03/2015 69.83 71.2 69.7 71.14 3,054,704
02/02/2015 68.32 69.347 68.29 69.3 3,897,279
01/30/2015 69.97 70.98 69.29 69.37 2,970,769
01/29/2015 71.3 71.85 70.66 71.39 3,120,737
01/28/2015 71.65 72.27 71 71.03 2,678,482
01/27/2015 70.76 71.33 70.05 71.06 2,695,648
01/26/2015 70.82 71.75 70.58 71.49 2,455,611
01/23/2015 72.2 72.24 71.06 71.13 3,446,533
01/22/2015 71.97 72.59 71.57 72.14 4,013,016
01/21/2015 71.49 72.12 71.27 71.68 3,244,865
01/20/2015 71.96 72.97 71.27 71.87 2,912,756
01/16/2015 71.93 72.62 71.35 72.57 2,244,132
01/15/2015 74.09 74.6099 71.85 71.93 3,102,228
01/14/2015 73.8 74.78 73.54 74.05 1,844,104
01/13/2015 75.78 76.89 74.49 75.08 2,984,856
01/12/2015 75.45 75.96 75 75.31 2,104,350
01/09/2015 75.51 75.74 74.57 75.24 2,461,998
01/08/2015 74.4 75.33 74.27 75.3 2,143,795
01/07/2015 73.18 73.84 72.93 73.64 1,688,477
01/06/2015 73.14 73.76 72.23 72.71 1,992,935
01/05/2015 73.25 73.76 72.82 73.14 1,961,966
01/02/2015 75.19 75.47 73.13 73.76 1,314,125
12/31/2014 75.56 75.99 74.89 74.9 1,057,542
12/30/2014 75.09 75.55 74.81 75.11 890,679
12/29/2014 74.73 75.92 74.73 75.46 961,039
12/26/2014 74.77 75.34 74.615 75.04 678,262
12/24/2014 74.73 74.8026 74.37 74.63 513,067
12/23/2014 74.15 75.07 74.07 74.64 862,216
12/22/2014 73.52 74.09 73.27 74.09 888,013
12/19/2014 74.8 74.86 73.12 73.41 2,530,731
12/18/2014 73.96 74.62 73.46 74.58 1,823,211
12/17/2014 71.55 73.34 71.46 73.13 1,607,191
12/16/2014 72.29 72.5735 71.27 71.31 1,666,009
12/15/2014 72.99 73.51 71.84 72.56 1,744,769
12/12/2014 73.01 73.9 72.65 72.68 1,336,136
12/11/2014 72.94 73.96 72.78 73.33 1,298,627
12/10/2014 73.24 73.42 72.54 72.64 1,636,885
12/09/2014 72.68 73.4122 72 73.18 1,574,557
12/08/2014 73.71 73.84 72.99 73.3 1,277,225
12/05/2014 73.95 74.27 73.37 73.68 1,322,698
12/04/2014 74.37 74.72 73.94 74.21 1,192,050
12/03/2014 73.97 74.64 73.89 74.57 1,159,369
12/02/2014 74.26 74.5 73.64 74.21 1,791,689
12/01/2014 74.32 74.65 73.54 73.7 1,332,134
11/28/2014 74.55 75.43 74.52 75.17 1,045,678
11/26/2014 74.06 74.32 73.81 74.05 1,122,792
11/25/2014 74.01 74.3799 73.65 74.06 2,493,800
11/24/2014 73.92 74.249 73.34 73.91 1,709,770
11/21/2014 74.32 74.35 73.505 73.63 1,864,804
11/20/2014 72.21 73.5 72.21 73.38 1,986,382
11/19/2014 72.39 72.87 72.065 72.66 1,163,205
11/18/2014 71.5 72.8 71.34 72.43 1,577,586
11/17/2014 70.96 71.59 70.7 71.32 1,056,453
11/14/2014 71.16 71.45 70.905 71 1,302,503
11/13/2014 71.56 71.66 70.86 71.34 942,200
11/12/2014 70.74 71.53 70.45 71.49 1,662,802
11/11/2014 70.76 70.86 70.18 70.52 1,737,234
11/10/2014 69.84 70.74 69.76 70.62 2,088,027
11/07/2014 68.69 69.85 68.52 69.79 1,688,708
11/06/2014 68.5 68.99 68.34 68.91 1,592,978
11/05/2014 68.56 68.75 68.23 68.5 1,294,920
11/04/2014 67.85 68.04 67.22 67.91 1,095,052
11/03/2014 67.88 68.0025 67.53 67.9 1,372,026
10/31/2014 68.1 68.29 67.43 67.68 1,647,180
10/30/2014 66.77 67.72 66.584 67.27 1,352,893
10/29/2014 67.32 67.767 66.54 66.92 1,550,559
10/28/2014 67.19 67.49 66.85 67.43 1,490,489
10/27/2014 66.5 67.13 66.147 66.96 1,339,612
10/24/2014 66.09 66.8184 66 66.5 1,582,957
10/23/2014 67.04 67.65 66.13 66.24 2,161,993
10/22/2014 66.85 67.59 66.64 66.67 2,232,052
10/21/2014 64.46 66.72 64.44 66.67 2,157,691
10/20/2014 63.64 64.42 62.5 63.96 2,886,982
10/17/2014 64.36 64.58 63.75 63.76 3,021,315
10/16/2014 61.9 64.165 61.86 63.98 2,483,172
10/15/2014 63.11 63.2 61.75 62.8 3,163,866
10/14/2014 63.86 64.27 63.54 63.95 1,721,450
10/13/2014 64.6 64.85 63.65 63.76 1,996,689
10/10/2014 65.14 65.64 64.54 64.54 1,763,783
10/09/2014 66.69 66.75 64.85 65.04 1,875,343
10/08/2014 65.87 66.76 65.78 66.68 2,024,086
10/07/2014 66.03 66.36 65.66 65.68 1,069,514
10/06/2014 67.43 67.49 66.39 66.45 1,146,563
10/03/2014 67 67.46 66.83 67.3 1,511,216
10/02/2014 65.99 66.72 65.38 66.62 1,345,031
10/01/2014 66.08 66.23 65.55 65.89 2,091,669
09/30/2014 66.09 66.39 65.81 66.03 1,667,631
09/29/2014 65.67 66.28 65.54 66.13 1,227,754
09/26/2014 65.89 66.4 65.77 66.27 975,038
09/25/2014 66.62 66.66 65.5 65.61 1,876,219
09/24/2014 66.23 66.87 65.85 66.85 1,421,823
09/23/2014 66.72 66.95 66.21 66.23 1,137,583
09/22/2014 67.09 67.41 66.53 66.86 1,851,010
09/19/2014 67.69 67.82 67.07 67.17 2,289,109
09/18/2014 66.98 67.21 66.41 67.04 1,272,961
09/17/2014 66.61 66.72 65.69 66.21 1,246,223
09/16/2014 65.91 66.63 65.8 66.34 2,045,724
09/15/2014 65.85 66.24 65.56 66.02 1,715,990
09/12/2014 64.9 66.0899 64.79 65.86 2,560,914
09/11/2014 64.77 65.18 64.5 64.66 1,369,417
09/10/2014 64.79 64.92 64.19 64.83 1,187,789
09/09/2014 65.35 65.45 64.67 64.73 825,729
09/08/2014 65.32 65.81 64.88 65.33 1,021,082
09/05/2014 64.97 65.36 64.3801 65.32 1,599,234
09/04/2014 64.89 65.6 64.86 65.36 1,214,801
09/03/2014 64.72 64.866 64.295 64.51 1,151,761
09/02/2014 64.14 64.68 63.96 64.61 1,097,450
08/29/2014 63.83 64.13 63.55 64.12 1,100,442
08/28/2014 63.9 64.07 63.48 63.82 814,881
08/27/2014 64.45 64.66 63.94 64.31 983,136
08/26/2014 64.51 64.7364 64.233 64.31 910,829
08/25/2014 64.14 64.43 63.94 64.31 1,203,069
08/22/2014 63.5 64.1 63.34 63.87 1,520,781
08/21/2014 63.54 63.74 63.26 63.52 1,482,887
08/20/2014 62.7 63.62 62.51 63.42 1,476,070
08/19/2014 62.69 62.9 62.47 62.75 1,069,465
08/18/2014 62.06 62.53 61.83 62.38 1,035,125
08/15/2014 62.19 62.41 61.11 61.51 1,308,938
08/14/2014 61.93 62.008 61.56 61.94 958,509
08/13/2014 62.16 62.28 61.55 61.65 1,668,309
08/12/2014 62.68 62.88 62.05 62.13 963,320
08/11/2014 62.67 62.85 62.49 62.62 945,127
08/08/2014 61.85 62.53 61.47 62.49 778,169
08/07/2014 62 62.19 61.49 61.74 1,404,939
08/06/2014 60.8 61.82 60.615 61.73 1,295,950
08/05/2014 61.08 61.54 60.59 61.08 1,479,034
08/04/2014 60.59 61.485 59.82 61.28 1,948,724
08/01/2014 60.77 61.5 60.54 60.66 1,391,067
07/31/2014 62.05 62.26 61.22 61.27 1,751,260
07/30/2014 61.68 62.47 61.52 62.43 1,877,835
07/29/2014 62 62.25 61.465 61.49 795,734
07/28/2014 61.82 62.08 61.54 61.95 1,084,326
07/25/2014 62.26 62.65 61.67 61.81 1,075,955
07/24/2014 61.4 62.87 61.4 62.49 2,773,342
07/23/2014 60.74 61.3 60.63 61.19 1,774,088
07/22/2014 60.83 60.95 60.44 60.66 1,702,500
07/21/2014 60.9 61 60.63 60.74 1,698,992
07/18/2014 61.69 61.89 60.12 60.95 3,551,945
07/17/2014 62.37 62.71 61.6 61.6 2,643,067
07/16/2014 62.78 63.06 62.15 62.67 2,028,410
07/15/2014 62.38 62.74 62.15 62.61 1,423,324
07/14/2014 62.5 63.28 62.35 62.61 1,678,277
07/11/2014 62.8 62.9299 62.085 62.2 2,399,539
07/10/2014 62.64 63.21 62.25 62.83 1,676,001
07/09/2014 62.7 63.35 62.6 63.12 2,021,548
07/08/2014 62.98 63.04 62.36 62.59 1,115,311
07/07/2014 62.95 63.4 62.88 63.09 845,916
07/03/2014 63.07 63.55 63.05 63.37 795,691
07/02/2014 63.22 63.46 62.9 63.05 1,337,415
07/01/2014 63.03 63.64 62.97 63.37 1,137,261
06/30/2014 62.74 63.1 62.54 63 1,569,194
06/27/2014 62.38 62.91 62.18 62.72 1,193,617
06/26/2014 62.83 62.89 62.14 62.43 1,208,470
06/25/2014 62.05 62.98 62.05 62.84 1,102,281
06/24/2014 62.51 62.97 62.19 62.24 1,031,364
06/23/2014 62.28 62.71 62.01 62.65 1,545,868
06/20/2014 62.33 62.43 61.99 62.15 2,701,333
06/19/2014 62.47 62.5 61.78 62.1 1,374,928
06/18/2014 62.04 62.49 61.6 62.36 1,539,900
06/17/2014 61.54 62.1 61.39 61.84 1,450,949
06/16/2014 61.37 62.14 61.2787 61.7 1,482,043
06/13/2014 61.9 61.9 61.45 61.64 1,168,999
06/12/2014 62.59 62.75 61.79 61.92 1,234,531
06/11/2014 62.94 63.065 62.6 62.86 1,310,607
06/10/2014 63.49 63.64 63.15 63.19 878,251
06/09/2014 63.4 63.71 63.37 63.54 1,007,627
06/06/2014 63.99 64.08 63.33 63.37 1,347,954
06/05/2014 63.42 64.05 62.8 63.98 1,845,106
06/04/2014 63.4 63.85 63.06 63.7 911,795
06/03/2014 63.41 63.545 63.08 63.48 1,104,347
06/02/2014 63.1 63.58 62.82 63.42 881,068
05/30/2014 62.79 63.42 62.645 63.02 1,366,031
05/29/2014 62.94 62.94 62.48 62.68 754,962
05/28/2014 63 63.05 62.28 62.68 1,344,520
05/27/2014 63.09 63.48 62.785 62.89 953,946
05/23/2014 62.53 62.81 62.407 62.72 911,673
05/22/2014 62.19 62.56 61.9 62.42 1,020,483
05/21/2014 62.1 62.41 61.8138 62.12 980,511
05/20/2014 62.79 62.91 61.81 62 1,962,700
05/19/2014 62.68 63.36 62.68 63.09 1,031,603
05/16/2014 62.29 62.79 61.99 62.77 1,321,585
05/15/2014 62.87 62.87 61.801 62.36 1,158,782
05/14/2014 63.71 63.76 62.96 63.08 1,356,910
05/13/2014 63.36 63.99 63.36 63.54 1,776,244
05/12/2014 62.04 63.04 61.76 62.81 1,608,057
05/09/2014 61.44 61.88 60.56 61.76 1,794,805
05/08/2014 60.98 62.14 60.7 61.76 2,056,705
05/07/2014 61.32 61.38 60.18 60.95 1,205,109
05/06/2014 61.25 61.56 60.86 61.13 1,425,044
05/05/2014 60.96 61.5 60.48 61.32 1,110,651
05/02/2014 61.37 61.94 61.03 61.16 1,420,441
05/01/2014 61.1 61.53 60.57 61.18 1,441,983
04/30/2014 61.19 61.33 60.69 61.09 2,181,689
04/29/2014 60.91 61.52 60.81 61.3 1,525,920
04/28/2014 61.92 62.247 59.68 60.82 2,973,151
04/25/2014 60.5 62.22 60.46 61.44 2,993,268
04/24/2014 60.57 60.605 59.57 60.11 1,948,266
04/23/2014 60.13 60.75 60.07 60.51 1,392,622
04/22/2014 60.22 60.49 59.68 59.99 2,351,937
04/21/2014 60.06 60.65 59.75 60.07 1,295,210
04/17/2014 60.11 60.47 59.76 59.85 1,105,283
04/16/2014 59.63 60.14 59.52 60.13 1,784,351
04/15/2014 58.5 59.245 58.18 59.17 1,763,757
04/14/2014 58.04 58.57 57.89 58.37 1,869,184
04/11/2014 58 58.53 57.57 57.7 2,488,021
04/10/2014 59.11 59.91 58.3 58.43 2,498,593
04/09/2014 59.29 59.39 58.2 59.02 4,493,814
04/08/2014 59.28 60.18 59.03 59.81 1,768,456
04/07/2014 60.3 60.52 59.255 59.5 1,930,090
04/04/2014 61.96 62.0099 60.15 60.36 3,086,853
04/03/2014 62.66 62.88 61.39 61.6 2,257,101
04/02/2014 62.25 62.97 62.125 62.63 1,515,004
04/01/2014 62.07 62.83 61.94 62.18 1,589,589
03/31/2014 61.95 62.21 61.7 61.88 1,728,902
03/28/2014 61.05 61.7 60.76 61.37 1,195,946
03/27/2014 60.7 61.18 60.405 60.86 1,406,181
03/26/2014 60.92 61.59 60.605 60.63 1,461,890
03/25/2014 62.17 62.25 60.83 60.98 1,962,660
03/24/2014 62.43 62.85 61.59 61.9 1,383,627
03/21/2014 62.8 63.21 62.22 62.3 3,172,648
03/20/2014 61.49 62.48 61.21 62.28 2,016,347
03/19/2014 62.22 62.44 61.19 61.69 2,152,707
03/18/2014 62.35 63.04 62.12 62.14 2,745,636
03/17/2014 61.17 62.49 61.17 62.33 2,007,277
03/14/2014 60.79 61.71 60.66 60.72 2,642,825
03/13/2014 61.46 61.97 60.89 61.11 3,129,415
03/12/2014 61.06 61.39 60.83 61.33 1,854,266
03/11/2014 61.79 61.95 61.25 61.45 2,240,554
03/10/2014 61.31 61.91 61.3 61.79 2,833,020
03/07/2014 60.32 61.99 60.23 61.38 3,807,013
03/06/2014 59.76 60.16 59.48 60.01 1,572,011
03/05/2014 59.86 60.17 59.54 59.86 1,732,427
03/04/2014 59.15 59.977 59.15 59.76 1,776,894
03/03/2014 57.9 58.64 57.88 58.56 1,690,214
02/28/2014 58.83 58.94 58.21 58.59 3,371,419
02/27/2014 58.83 59.42 58.51 58.99 3,010,449
02/26/2014 59.27 60.24 59.0701 59.83 3,378,459
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?