VF Corp (VFCO34)
BOV
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2.17 | 3.0055401662 | 72.2 | 75.5 | 72.2 | 1024 | 75.01558594 | DR |
| 4 | -0.39 | -0.521669341894 | 74.76 | 81.92 | 68.34 | 410 | 73.62619133 | DR |
| 12 | 13.75 | 22.6822830749 | 60.62 | 81.92 | 60.62 | 240 | 71.56344457 | DR |
| 26 | 28.02 | 60.4530744337 | 46.35 | 81.92 | 46.35 | 174 | 69.43402646 | DR |
| 52 | 34.81 | 87.9929221436 | 39.56 | 81.92 | 29.36 | 127 | 66.33044494 | DR |
| 156 | -57.84 | -43.7485818017 | 132.21 | 132.21 | 29.36 | 160 | 79.65235808 | DR |
| 260 | -91.98 | -55.2930568079 | 166.35 | 236.5 | 29.36 | 192 | 107.7280384 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740000540 | 75.39 | 0.49 | 0.65 | 74.7 | 75.5 | 74.7 | 2956 |
| 1739914140 | 74.9 | 2.55 | 3.52 | 73.9 | 74.9 | 73.9 | 770 |
| 1739827800 | 72.35 | 0 | 0.00 | 72.35 | 72.35 | 72.35 | 0 |
| 1739568600 | 72.35 | 0.15 | 0.21 | 72.35 | 72.35 | 72.35 | 160 |
| 1739482140 | 72.2 | 2.2 | 3.14 | 72.2 | 72.2 | 72.2 | 210 |
| 1739395740 | 70 | -0.9 | -1.27 | 70 | 70 | 70 | 410 |
| 1739309400 | 70.9 | 2.56 | 3.75 | 70.9 | 70.9 | 70.9 | 370 |
| 1739222940 | 68.34 | -0.51 | -0.74 | 68.34 | 68.34 | 68.34 | 330 |
| 1738963800 | 68.85 | -2.65 | -3.71 | 68.85 | 68.85 | 68.85 | 380 |
| 1738877340 | 71.5 | -0.2 | -0.28 | 71.5 | 71.5 | 71.5 | 320 |
| 1738790940 | 71.7 | 1.33 | 1.89 | 71.7 | 71.7 | 71.7 | 330 |
| 1738704600 | 70.37 | -2.73 | -3.73 | 70.37 | 70.37 | 70.37 | 270 |
| 1738618200 | 73.1 | -3.4 | -4.44 | 73.36 | 74 | 73.1 | 351 |
| 1738358940 | 76.5 | 0 | 0.00 | 76.5 | 76.5 | 76.5 | 250 |
| 1738272540 | 76.5 | 0.9 | 1.19 | 76.5 | 76.5 | 76.5 | 160 |
| 1738186200 | 75.6 | -2.75 | -3.51 | 81.68 | 81.92 | 75.6 | 215 |
| 1738099740 | 78.35 | 1.13 | 1.46 | 78.5 | 78.7 | 78.3 | 76 |
| 1738013340 | 77.22 | 0.39 | 0.51 | 77.22 | 77.22 | 77.22 | 140 |
| 1737754200 | 76.83 | 2.07 | 2.77 | 76.83 | 76.83 | 76.83 | 80 |
| 1737667740 | 74.76 | 0.72 | 0.97 | 74.76 | 74.76 | 74.76 | 20 |
| 1737581400 | 74.04 | -0.16 | -0.22 | 74.5 | 74.5 | 74.04 | 270 |
| 1737495000 | 74.2 | 2.31 | 3.21 | 74 | 74.2 | 74 | 275 |
| 1737408600 | 71.89 | 0 | 0.00 | 71.89 | 71.89 | 71.89 | 0 |
| 1737149400 | 71.89 | 1.04 | 1.47 | 72.5 | 72.5 | 71.16 | 249 |
| 1737062940 | 70.85 | 0.55 | 0.78 | 70.85 | 70.85 | 70.85 | 200 |
| 1736976540 | 70.3 | 0 | 0.00 | 70.3 | 70.3 | 70.3 | 280 |
| 1736890140 | 70.3 | 1.3 | 1.88 | 69.72 | 70.73 | 69.72 | 212 |
| 1736803740 | 69 | -0.79 | -1.13 | 69 | 69 | 69 | 70 |
| 1736544540 | 69.79 | 4.62 | 7.09 | 69.79 | 69.79 | 69.79 | 210 |
| 1736458140 | 65.17 | 0 | 0.00 | 65.17 | 65.17 | 65.17 | 0 |
| 1736371740 | 65.17 | -0.23 | -0.35 | 65.17 | 65.17 | 65.17 | 180 |
| 1736285400 | 65.4 | -0.6 | -0.91 | 65.4 | 65.4 | 65.4 | 130 |
| 1736198940 | 66 | 1.11 | 1.71 | 66 | 66 | 66 | 30 |
| 1735939740 | 64.89 | -1.81 | -2.71 | 64.89 | 64.89 | 64.89 | 70 |
| 1735853400 | 66.7 | -1.41 | -2.07 | 66.7 | 66.7 | 66.7 | 90 |
| 1735594140 | 68.11 | 0 | 0.00 | 68.11 | 68.11 | 68.11 | 0 |
| 1735334940 | 68.11 | 0.28 | 0.41 | 68.11 | 68.11 | 68.11 | 110 |
| 1735248540 | 67.83 | 0.53 | 0.79 | 68.46 | 68.46 | 67.83 | 141 |
| 1734989340 | 67.3 | -0.25 | -0.37 | 67.3 | 67.3 | 67.3 | 50 |
| 1734730200 | 67.55 | 0.28 | 0.42 | 67.55 | 67.55 | 67.55 | 111 |
| 1734643800 | 67.27 | -4 | -5.61 | 67.06 | 67.27 | 67.06 | 440 |
| 1734557400 | 71.27 | 3.47 | 5.12 | 71.27 | 71.27 | 71.27 | 170 |
| 1734470940 | 67.8 | 2.2 | 3.35 | 67.13 | 67.8 | 67.13 | 160 |
| 1734384540 | 65.599999 | 2.84 | 4.53 | 65.599999 | 65.599999 | 65.599999 | 90 |
| 1734125340 | 62.76 | -0.49 | -0.77 | 62.76 | 62.76 | 62.76 | 10 |
| 1734039000 | 63.25 | -0.86 | -1.34 | 63.25 | 63.25 | 63.25 | 30 |
| 1733952540 | 64.11 | 0.28 | 0.44 | 64.11 | 64.11 | 64.11 | 10 |
| 1733866140 | 63.83 | -2.67 | -4.02 | 63.83 | 63.83 | 63.83 | 174 |
| 1733779740 | 66.5 | 1 | 1.53 | 66.5 | 66.5 | 66.5 | 6 |
| 1733520600 | 65.5 | 3.67 | 5.94 | 65.5 | 65.5 | 65.5 | 120 |
| 1733434200 | 61.83 | -1.29 | -2.04 | 61.83 | 61.83 | 61.83 | 80 |
| 1733347800 | 63.12 | -0.78 | -1.22 | 63.12 | 63.12 | 63.12 | 90 |
| 1733261340 | 63.9 | 0.12 | 0.19 | 63.9 | 63.9 | 63.9 | 160 |
| 1733174940 | 63.78 | 3.1 | 5.11 | 63.78 | 63.78 | 63.78 | 100 |
| 1732915740 | 60.68 | -0.43 | -0.70 | 60.62 | 60.68 | 60.62 | 170 |
| 1732829400 | 61.11 | 0 | 0.00 | 61.11 | 61.11 | 61.11 | 0 |
| 1732743000 | 61.11 | 2.43 | 4.14 | 61.11 | 61.11 | 61.11 | 70 |
| 1732656600 | 58.68 | -2.48 | -4.05 | 58.68 | 58.68 | 58.68 | 10 |
| 1732570140 | 61.16 | 2.97 | 5.10 | 61.16 | 61.16 | 61.16 | 60 |
| 1732310940 | 58.19 | 3.99 | 7.36 | 58.19 | 58.19 | 58.19 | 70 |
| 1732224600 | 54.2 | -2.45 | -4.32 | 54.2 | 54.2 | 54.2 | 80 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
