Historical Stock Prices

VFC 
$63.87
*  
0.35
0.55%
Get VFC Alerts
*Delayed - data as of Aug. 22, 2014  -  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 for next time

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

Results for: 1 Year, From 22-AUG-2013 TO 22-AUG-2014

Date Open High Low Close / Last Volume
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
02/25/2014 59 59.229 58.64 59 2,117,699
02/24/2014 58.46 59.181 58.46 58.84 2,761,411
02/21/2014 57.99 58.77 57.99 58.49 3,552,326
02/20/2014 56.77 58.1125 56.77 58.03 2,664,275
02/19/2014 56.42 57.2 56.38 56.67 2,918,601
02/18/2014 56.84 56.94 56.1 56.46 4,086,648
02/14/2014 56.22 57.1096 55.14 56.85 8,375,433
02/13/2014 59.06 60 58.95 59.89 3,297,312
02/12/2014 60.62 60.82 59.19 59.33 3,174,770
02/11/2014 59.04 60.44 58.91 60.41 2,603,014
02/10/2014 58.58 59.27 58.505 59.1 1,819,166
02/07/2014 57.77 58.8299 57.77 58.75 1,842,597
02/06/2014 56.23 57.61 55.43 57.43 2,160,610
02/05/2014 56.35 56.54 55.3175 55.99 3,550,138
02/04/2014 56.91 57.05 56.18 56.37 2,317,026
02/03/2014 58.44 58.4499 56.36 56.49 2,373,116
01/31/2014 58.66 58.8 58.29 58.45 2,619,237
01/30/2014 58.69 59.96 58.69 59.41 2,293,953
01/29/2014 58.38 58.8 57.48 57.58 2,297,185
01/28/2014 58 58.96 57.86 58.68 1,840,699
01/27/2014 57.73 58.29 57.6 57.91 2,322,941
01/24/2014 57.76 58.44 57.71 57.77 2,142,121
01/23/2014 58.54 58.77 57.91 58.15 2,232,353
01/22/2014 59.04 59.17 58.81 59 1,921,837
01/21/2014 59.37 59.37 58.02 58.78 2,831,670
01/17/2014 61.38 61.38 58.79 58.79 3,762,631
01/16/2014 59.97 60.2 58.8 59.21 3,274,753
01/15/2014 60.5 60.88 60.16 60.22 1,824,829
01/14/2014 60.42 61.05 60.03 60.44 2,052,155
01/13/2014 62.05 62.2 59.97 60.23 2,917,216
01/10/2014 62.3 62.48 61.8 62.47 1,175,434
01/09/2014 61.93 62.37 61.46 62.29 1,610,099
01/08/2014 61.75 61.8 61.08 61.67 2,122,641
01/07/2014 62 62.29 61.61 61.84 1,806,112
01/06/2014 62.22 62.42 61.41 61.71 2,184,625
01/03/2014 62.14 62.49 61.739 62.11 1,771,459
01/02/2014 63.02 63.45 62 62.38 1,769,640
12/31/2013 62.26 62.4999 62.08 62.34 1,114,177
12/30/2013 61.7 62.29 61.6 62.07 1,090,669
12/27/2013 62.34 62.48 60.97 61.58 1,683,621
12/26/2013 61.5 62.19 61.32 62.08 1,385,912
12/24/2013 61.05 61.35 60.735 61.2 1,203,261
12/23/2013 61.75 61.9 60.12 60.96 3,188,957
12/20/2013 59.825 61.4475 59.4975 61.4475 5,747,432
12/19/2013 59.78 60.1075 59.505 59.62 1,735,772
12/18/2013 58.9575 59.9075 58.41 59.835 1,800,448
12/17/2013 58.815 58.9975 58.465 58.7675 1,461,244
12/16/2013 58.7425 58.925 58.4138 58.6725 1,878,764
12/13/2013 58.5 58.7275 57.8002 58.62 3,049,296
12/12/2013 57.375 58.2725 57.235 58.06 2,933,424
12/11/2013 57.9525 58.1725 57.1706 57.3 2,371,012
12/10/2013 58.1775 58.285 57.14 57.8125 2,615,584
12/09/2013 58.41 58.57 58.015 58.235 1,853,008
12/06/2013 60.82 60.82 58.1463 58.3925 1,575,732
12/05/2013 58.3725 58.865 58.0887 58.25 2,256,504
12/04/2013 58.4475 58.625 57.8875 58.3875 1,668,948
12/03/2013 58.9175 58.9922 58.33 58.51 2,232,752
12/02/2013 59.0475 59.5625 58.6775 58.935 2,281,712
11/29/2013 58.75 59.2953 58.5525 58.645 988,752
11/27/2013 58.845 59.15 58.5306 58.7325 1,611,348
11/26/2013 58.2475 58.9125 58.1685 58.6 1,712,128
11/25/2013 58.2725 58.6325 58.125 58.35 3,142,160
11/22/2013 56.47 58.1015 56.1475 58.025 3,455,520
11/21/2013 56.36 56.36 55.825 56.1325 1,441,628
11/20/2013 56.25 56.63 56 56.185 1,270,456
11/19/2013 56.035 56.325 55.7738 56.065 1,404,004
11/18/2013 56.375 56.7113 55.9825 56.11 1,832,388
11/15/2013 56.0325 56.3975 55.7925 56.39 1,770,032
11/14/2013 55.75 56.17 55.3403 56.1275 1,723,972
11/13/2013 54.3625 55.765 54.3125 55.7525 2,487,356
11/12/2013 54.545 54.81 54.2875 54.4575 2,522,004
11/11/2013 54.75 54.94 54.67 54.7625 1,350,508
11/08/2013 54.2625 54.6962 54.065 54.685 2,722,692
11/07/2013 55.615 55.76 54.1825 54.2625 2,486,884
11/06/2013 55.66 56.395 55.245 55.615 3,674,276
11/05/2013 54.67 55.095 54.28 54.9375 2,445,168
11/04/2013 54.175 54.7325 54.0325 54.6575 2,324,860
11/01/2013 53.75 54.1625 53.705 53.875 1,131,276
10/31/2013 53.7775 54.06 53.2925 53.75 2,460,740
10/30/2013 54.0725 54.2088 53.345 53.74 1,832,124
10/29/2013 54.25 54.4225 53.875 54 3,320,036
10/28/2013 53.05 54.1512 52.9575 54.1375 3,431,748
10/25/2013 53.26 53.3025 52.6525 53.0575 2,227,820
10/24/2013 53.36 53.36 52.675 52.6875 1,958,684
10/23/2013 52.845 53.17 52.505 53.11 1,675,984
10/22/2013 53.065 53.2475 52.5763 52.86 3,193,180
10/21/2013 53.225 53.6 52.57 52.8075 5,260,604
10/18/2013 50.7375 51.075 50.3513 51.075 2,419,232
10/17/2013 50.1475 50.8499 50.0562 50.4725 2,613,336
10/16/2013 49.2625 50.3525 49.2625 50.3325 3,356,628
10/15/2013 49.345 49.665 48.95 49.0175 4,587,800
10/14/2013 48.35 49.55 48.35 49.395 1,934,984
10/11/2013 48.6825 49.0375 48.3525 49.025 2,066,116
10/10/2013 48.815 48.915 48.5225 48.6825 1,312,840
10/09/2013 47.61 48.365 47.33 48.105 2,310,548
10/08/2013 48.4875 48.615 47.34 47.44 3,070,424
10/07/2013 48.785 49.087 48.455 48.4625 2,017,352
10/04/2013 48.7475 49.2675 48.6725 49.1275 1,979,692
10/03/2013 48.8975 49.5425 48.34 48.635 2,212,000
10/02/2013 50.1025 50.3088 48.4475 48.95 3,317,632
10/01/2013 49.9 50 49.3775 49.71 2,118,592
09/30/2013 49.2875 49.87 49.2525 49.7625 2,287,556
09/27/2013 49.8975 49.9975 49.2 49.62 2,569,036
09/26/2013 49.93 50.185 49.6775 49.9025 2,215,736
09/25/2013 50.71 50.72 49.6675 49.81 2,329,344
09/24/2013 50.705 50.8575 50.3975 50.645 1,631,772
09/23/2013 50.755 50.8175 50.055 50.61 1,703,788
09/20/2013 51.1725 51.2362 50.485 50.83 3,225,460
09/19/2013 49.8325 51.16 49.8325 51.1225 3,318,532
09/18/2013 49.3075 50.085 48.8925 50.0525 1,830,380
09/17/2013 49.03 49.4325 49.0225 49.4175 1,880,712
09/16/2013 49.345 49.6845 48.9325 49.0225 2,090,644
09/13/2013 48.6175 48.925 48.365 48.875 1,306,864
09/12/2013 48.1975 48.7025 48.13 48.6775 2,194,464
09/11/2013 48.005 48.24 47.6825 48.24 2,379,748
09/10/2013 47.9875 48.143 47.4625 48.0375 1,686,792
09/09/2013 47.8575 48.1375 47.7275 47.9175 1,319,332
09/06/2013 48.3 48.3975 47.345 47.815 1,259,512
09/05/2013 48.025 48.51 47.9075 48.325 1,992,840
09/04/2013 47.4525 48.245 47.4525 48.0275 1,675,836
09/03/2013 47.2 47.54 47.06 47.2625 2,039,080
08/30/2013 46.89 47.2325 46.6325 46.8025 1,597,568
08/29/2013 46.645 47.0125 46.405 46.715 2,219,808
08/28/2013 46.4525 46.8825 46.425 46.6475 1,968,792
08/27/2013 47.2785 47.355 46.4525 46.5475 2,758,000
08/26/2013 47.8 47.99 47.21 47.2925 1,789,952
08/23/2013 47.845 48.4575 47.515 47.7725 1,735,144
08/22/2013 47.7175 48.0525 47.115 47.69 1,540,376
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?