Quantcast

Historical Stock Prices

VFC 
$83.72
*  
2.12
2.47%
Get VFC Alerts
*Delayed - data as of Mar. 22, 2019  -  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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 22-DEC-2018 TO 22-MAR-2019

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.
03/22/2019 85.17 85.43 83.71 83.72 1,463,166
03/21/2019 84.97 86.08 84.74 85.84 1,127,069
03/20/2019 86.35 86.5 84.6 84.92 1,872,917
03/19/2019 86.3 87.03 85.85 86.51 2,112,098
03/18/2019 85.05 86.095 84.63 86.06 2,139,189
03/15/2019 84.93 85.36 83.93 84.78 4,416,102
03/14/2019 85.12 85.26 84.35 84.94 1,201,485
03/13/2019 84.98 85.78 84.51 85.05 1,944,079
03/12/2019 85.4 85.67 84.48 84.78 1,418,526
03/11/2019 84.37 85.34 84.31 85.12 1,879,672
03/08/2019 84.47 84.9468 82.77 84.21 1,734,375
03/07/2019 84.92 85.04 84.26 85 1,982,013
03/06/2019 85.75 86.24 85.03 85.4 892,914
03/05/2019 86.13 86.55 85.47 85.51 1,187,574
03/04/2019 87.43 87.57 85.62 85.85 1,248,998
03/01/2019 88.28 88.83 86.64 87.28 1,441,902
02/28/2019 87.76 87.95 87.17 87.36 1,384,946
02/27/2019 87.17 87.84 86.72 87.73 1,426,664
02/26/2019 86.98 87.62 86.94 87.33 1,429,227
02/25/2019 87 87.6829 86.53 86.97 2,048,505
02/22/2019 86.24 86.98 86.21 86.5 1,737,689
02/21/2019 86.29 86.46 85.56 85.8 2,126,955
02/20/2019 86.56 86.72 86.03 86.37 1,354,632
02/19/2019 86.32 87.02 86.03 86.73 1,814,786
02/15/2019 86.66 87.29 86.49 86.9 1,866,008
02/14/2019 85.7 86.26 84.97 85.97 1,138,281
02/13/2019 87 87.16 86.03 86.48 982,851
02/12/2019 85.86 86.74 85.586 86.64 1,897,874
02/11/2019 85.9 86.04 85.25 85.49 1,343,628
02/08/2019 85.75 86.29 85.47 85.78 3,418,430
02/07/2019 85.57 86.1341 84.99 86.04 1,941,617
02/06/2019 86 86.54 85 86.47 1,472,526
02/05/2019 85.71 86.33 85.35 85.74 2,455,777
02/04/2019 84 85.06 83.54 85.06 2,103,558
02/01/2019 84.19 84.2924 83.09 84.23 1,894,738
01/31/2019 84.61 85 83.4664 84.17 3,278,643
01/30/2019 84.26 84.9 83.52 84.61 2,103,838
01/29/2019 83.83 84.59 83.31 84.08 2,973,727
01/28/2019 82.97 83.8 82.47 83.7 2,973,802
01/25/2019 84.16 84.85 83.31 83.5 2,162,254
01/24/2019 82.8 83.41 82.1 83.34 3,115,078
01/23/2019 82.12 83.12 81.63 82.89 3,635,779
01/22/2019 82.2 83.29 81.12 81.77 4,719,764
01/18/2019 82.22 84.385 80 82.34 6,281,849
01/17/2019 71.67 73.28 71.576 73.26 3,653,525
01/16/2019 71.68 72.2629 71.38 71.92 1,968,123
01/15/2019 71.74 72.63 71.41 72.06 1,809,685
01/14/2019 70.78 72.06 70.27 71.63 3,392,992
01/11/2019 72.89 73.1 71.1 71.46 2,856,815
01/10/2019 73.39 73.88 72.45 73.64 1,626,739
01/09/2019 74.87 75.67 74.41 74.77 1,886,160
01/08/2019 73.91 74.61 73.06 74.61 2,332,283
01/07/2019 71.79 73.56 71.59 72.98 1,811,064
01/04/2019 70.02 72.005 69.99 71.63 1,967,137
01/03/2019 70.96 70.96 69.07 69.25 1,880,019
01/02/2019 69.96 71.72 69.56 71.35 1,881,210
12/31/2018 70.86 71.62 70.56 71.34 1,528,456
12/28/2018 70.82 71.72 69.85 70.57 1,838,788
12/27/2018 69.2 70.44 67.83 70.42 2,541,813
12/26/2018 67.52 69.75 67.175 69.75 3,358,977
12/24/2018 69.64 69.76 67.32 67.32 1,525,540
*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?

Smart Portfolio