V.F. Corporation Historical Stock Prices

VFC 
$75.17
*  
1.12
1.51%
Get VFC Alerts
*Delayed - data as of Nov. 28, 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

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

Results for: 1 Year, From 28-NOV-2013 TO 28-NOV-2014

Date Open High Low Close / Last Volume
16:00  74.55  75.43  74.52  75.17 1,045,678
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
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
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?