Historical Data for V.F. Corporation (VFC)

$ 56.34   1.67 (+3.05%) Volume: 4.1m 6:30 PM EDT 7-Apr-2020
After Hours:  $ 56.34 0.00 (0.00%) Volume: 110.35k 5:15 PM EDT 7-Apr-2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
04/07/20 57.94 59.25 56.15 56.34 4.1m 1.67 3.05% 56.34 236.76m 35,348
04/06/20 51.27 55.565 51.25 54.67 3.56m 5.79 11.85% 54.67 191.68m 35,506
04/03/20 48.70 49.77 48.12 48.88 3.67m -0.24 -0.49% 48.88 179.48m 27,667
04/02/20 48.19 50.84 47.80 49.12 3.39m 0.44 0.90% 49.12 167.17m 29,368
04/01/20 51.12 51.74 47.935 48.68 3.77m -5.40 -9.99% 48.68 186.2m 38,661
03/31/20 59.06 59.60 53.74 54.08 3.25m -5.67 -9.49% 54.08 181.87m 34,173
03/30/20 57.83 60.41 57.05 59.75 2.83m 1.96 3.39% 59.75 167.45m 27,661
03/27/20 57.87 59.45 57.02 57.79 2.57m -4.14 -6.68% 57.79 148.96m 26,797
03/26/20 58.09 62.44 57.64 61.93 3.23m 3.88 6.68% 61.93 195.09m 32,405
03/25/20 53.16 60.39 52.02 58.05 3.67m 5.62 10.72% 58.05 211m 38,033
03/24/20 48.96 52.97 48.18 52.43 3.03m 6.44 14.00% 52.43 153.84m 31,438
03/23/20 50.67 51.94 45.07 45.99 4.55m -6.79 -12.86% 45.99 218.19m 40,640
03/20/20 57.56 58.1791 51.59 52.78 4.46m -4.30 -7.53% 52.78 244.07m 38,607
03/19/20 54.79 58.54 53.05 57.08 5.31m -0.22 -0.38% 57.08 299.66m 31,861
03/18/20 55.72 57.57 52.25 57.30 4.01m -3.38 -5.57% 57.30 219.85m 38,966
03/17/20 56.59 62.70 54.4502 60.68 4.61m 4.96 8.90% 60.68 273.08m 45,610
03/16/20 53.77 58.08 51.2501 55.72 4.36m -3.82 -6.42% 55.72 243.21m 43,559
03/13/20 58.10 59.63 54.9459 59.54 3.14m 4.19 7.57% 59.54 179.81m 34,562
03/12/20 59.00 60.02 53.19 55.35 4.1m -7.37 -11.75% 55.35 234.76m 46,751
03/11/20 63.26 64.68 62.18 62.72 4.49m -2.44 -3.74% 62.72 283.97m 50,275
03/10/20 64.52 65.23 60.87 65.16 3.56m 2.77 4.44% 65.16 225.64m 38,795
03/09/20 65.09 65.45 62.015 62.39 3.36m -7.26 -10.42% 62.39 213.28m 33,916