Historical Stock Prices

VFC 
$77.09
*  
0.43
0.56%
Get VFC Alerts
*Delayed - data as of Jul. 31, 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 31-JUL-2014 TO 31-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
07/31/2015 76.75 77.4 76.24 77.09 2,674,924
07/30/2015 75.91 76.73 75.6601 76.66 1,715,169
07/29/2015 75.6 76.14 74.96 76 1,780,746
07/28/2015 74.28 75.73 73.55 75.65 2,207,149
07/27/2015 74.96 75.22 73.173 73.91 2,145,963
07/24/2015 75.96 76.61 73.43 74.5 2,875,481
07/23/2015 74.9 75.58 74.45 74.67 2,954,133
07/22/2015 74.02 74.36 73.79 74.17 1,490,558
07/21/2015 73.03 74.16 72.64 74.08 2,352,263
07/20/2015 72.56 73.03 72.46 72.87 1,267,492
07/17/2015 72.7 72.77 72.02 72.49 1,488,562
07/16/2015 73.17 73.17 72.28 73.04 1,399,143
07/15/2015 72.69 73.24 72.31 72.7 1,653,340
07/14/2015 72.98 73.04 72.45 72.75 1,122,136
07/13/2015 71.78 73.05 71.78 72.92 2,011,865
07/10/2015 70.79 71.51 70.32 71.26 1,396,245
07/09/2015 70.66 71.01 69.87 69.9 1,204,154
07/08/2015 71.09 71.4 69.86 69.99 1,482,300
07/07/2015 71.09 71.72 70.23 71.6 1,322,731
07/06/2015 71.47 71.9 70.57 70.98 2,068,409
07/02/2015 71.79 72.28 71.49 72.06 2,384,024
07/01/2015 70.08 71.69 69.92 71.59 2,544,681
06/30/2015 69.58 70.36 69.44 69.74 2,875,758
06/29/2015 69.97 70.35 68.79 68.84 1,922,246
06/26/2015 70.75 71.32 70.74 70.78 5,220,714
06/25/2015 69.64 70.665 69.64 70.51 2,100,262
06/24/2015 71.12 71.27 70.23 70.26 1,662,165
06/23/2015 70.58 71.73 70.5 71.27 2,319,773
06/22/2015 70.54 70.54 69.94 70.13 1,285,497
06/19/2015 70.1 70.51 70.08 70.08 2,256,758
06/18/2015 69.57 70.5699 69.55 70.28 1,519,285
06/17/2015 69.5 69.67 68.81 69.48 1,725,619
06/16/2015 68.95 69.5 68.66 69.4 1,534,357
06/15/2015 68.12 69.18 68.12 68.85 1,818,336
06/12/2015 69.3 69.56 68.97 69.19 1,574,719
06/11/2015 70.05 70.3577 69.53 69.59 1,423,812
06/10/2015 69.82 70.56 69.63 70.03 1,792,766
06/09/2015 69.71 70 69 69.43 1,214,750
06/08/2015 70 70.171 69.54 69.55 1,131,618
06/05/2015 70.13 70.5799 69.79 70.22 1,356,491
06/04/2015 70.63 71.2 70.44 70.53 1,395,003
06/03/2015 70.64 71.28 70.29 71.14 1,272,021
06/02/2015 70.5 70.97 70.02 70.61 1,456,426
06/01/2015 70.65 70.695 69.95 70.21 1,276,399
05/29/2015 71.07 71.07 70.26 70.43 2,459,921
05/28/2015 69.44 71.78 69.361 71.08 3,228,849
05/27/2015 69.25 69.5 68.44 69.42 2,828,707
05/26/2015 70.73 71.1 69.385 69.55 2,515,392
05/22/2015 71.35 71.5125 70.89 71.36 1,211,522
05/21/2015 71.01 71.41 70.74 71.28 1,392,372
05/20/2015 71.68 71.7 71.1469 71.19 1,605,907
05/19/2015 71.93 72 71.3 71.45 1,346,146
05/18/2015 71.36 71.9 71.326 71.77 1,126,877
05/15/2015 70.86 71.3 70.5 71.26 2,513,992
05/14/2015 70.68 70.93 69.95 70.58 2,259,163
05/13/2015 71.21 71.59 69.78 70.25 2,533,216
05/12/2015 71.3 71.54 70.67 71.31 1,333,869
05/11/2015 71.94 72.25 71.64 71.81 1,797,430
05/08/2015 71.61 72.32 71.59 71.9 1,443,901
05/07/2015 70.59 71.19 70.59 70.97 1,978,619
05/06/2015 71.45 71.75 70.42 70.77 1,928,255
05/05/2015 71.28 72.09 71.2 71.5 1,983,694
05/04/2015 72.34 72.48 71.02 71.26 2,676,121
05/01/2015 72.71 72.98 69.31 72.05 4,271,587
04/30/2015 73 73.46 72.2 72.43 2,631,144
04/29/2015 73.33 73.39 72.59 73.18 1,484,424
04/28/2015 73.34 73.56 72.71 73.44 998,864
04/27/2015 73.95 74.2 73.3 73.46 1,194,019
04/24/2015 74.17 74.2 73.66 73.7 918,904
04/23/2015 73.82 74.37 73.61 73.91 1,576,526
04/22/2015 74.55 74.5613 73.61 73.91 972,873
04/21/2015 74.39 74.58 74.04 74.33 1,181,982
04/20/2015 74.23 74.57 73.7799 73.97 1,339,593
04/17/2015 74.08 74.33 73.52 73.74 1,461,471
04/16/2015 74.49 74.93 74.37 74.52 772,912
04/15/2015 75.04 75.55 74.46 74.55 1,271,522
04/14/2015 74.89 75.07 74.31 74.66 1,265,799
04/13/2015 75.47 75.82 74.88 74.88 1,144,166
04/10/2015 75.28 75.63 74.9 75.58 1,358,381
04/09/2015 75.66 76.01 74.95 75.27 1,034,729
04/08/2015 75.69 76.06 75.03 75.59 1,355,357
04/07/2015 75.77 76.03 75.34 75.63 1,450,760
04/06/2015 74.96 76.18 74.78 75.79 1,275,035
04/02/2015 75.01 75.64 74.92 75.48 1,075,118
04/01/2015 75.38 75.38 74.25 75.03 1,581,718
03/31/2015 75.05 75.78 74.89 75.31 2,563,462
03/30/2015 74.63 75.38 74.63 75.13 883,814
03/27/2015 74.05 74.73 73.88 74.36 845,102
03/26/2015 73.66 74.29 73.02 73.88 1,144,086
03/25/2015 75.4 75.5999 74.07 74.07 1,794,953
03/24/2015 75.92 75.99 75.15 75.39 1,326,334
03/23/2015 75.38 76.4845 75.26 75.99 1,934,900
03/20/2015 74.31 75.36 74.1 75.25 5,109,197
03/19/2015 73.91 74.2 73.53 74.06 1,093,690
03/18/2015 72.92 74.15 72.24 73.9 2,200,376
03/17/2015 72.92 73.36 72.72 73.09 2,067,318
03/16/2015 73.26 73.5 72.91 73.16 1,223,306
03/13/2015 73.34 73.74 72.47 72.93 1,525,320
03/12/2015 73.19 73.42 72.73 73.22 2,684,139
03/11/2015 74.02 74.2 72.57 72.72 2,153,889
03/10/2015 74.18 74.56 73.9 73.98 1,349,508
03/09/2015 74.7 75.27 74.4291 75.07 1,356,577
03/06/2015 75.47 75.57 74.33 74.49 1,564,419
03/05/2015 76.82 76.905 75.95 76.07 1,748,280
03/04/2015 76.59 76.8 76 76.49 1,209,183
03/03/2015 76.72 77.05 76.235 76.69 1,483,732
03/02/2015 76.53 77.43 76.35 77.24 1,940,535
02/27/2015 76.76 76.95 76.52 76.66 1,733,199
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
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?