Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

VF Corp (NY: VFC )

13.16 -0.33 (-2.45%)
Official Closing Price Updated: 7:00 PM EDT, Jun 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2020 61.25 61.88 60.46 60.98 2,280,586 +0.51(+0.85%)
Sep 29, 2020 61.53 61.72 59.76 60.47 2,173,546 -1.33(-2.15%)
Sep 28, 2020 62.33 62.84 61.67 61.79 1,462,437 +0.56(+0.92%)
Sep 25, 2020 60.06 61.61 59.64 61.23 2,000,528 +1.02(+1.69%)
Sep 24, 2020 59.51 61.00 58.11 60.21 2,814,333 +0.26(+0.43%)
Sep 23, 2020 61.33 62.94 59.79 59.95 3,106,349 -0.18(-0.30%)
Sep 22, 2020 59.90 60.75 59.16 60.14 2,337,085 +0.51(+0.86%)
Sep 21, 2020 61.50 61.73 59.23 59.62 2,542,510 -2.99(-4.77%)
Sep 18, 2020 64.07 64.73 62.47 62.61 6,075,548 -2.14(-3.30%)
Sep 17, 2020 65.63 66.67 64.30 64.75 3,078,953 -1.61(-2.42%)
Sep 16, 2020 65.10 67.10 64.74 66.35 3,190,254 +1.43(+2.21%)
Sep 15, 2020 65.63 66.18 63.91 64.92 4,155,632 +1.37(+2.16%)
Sep 14, 2020 61.58 63.87 61.07 63.55 2,790,657 +2.76(+4.54%)
Sep 11, 2020 60.05 61.37 58.93 60.79 2,739,221 +1.42(+2.40%)
Sep 10, 2020 59.59 60.47 58.91 59.36 2,309,104 +0.34(+0.57%)
Sep 09, 2020 58.82 60.08 57.91 59.03 2,883,986 +0.09(+0.15%)
Sep 08, 2020 58.14 59.89 57.91 58.94 2,838,449 +0.14(+0.23%)
Sep 04, 2020 59.77 60.17 58.34 58.80 2,307,039 -0.28(-0.47%)
Sep 03, 2020 59.24 60.82 58.76 59.08 3,543,556 +0.11(+0.19%)
Sep 02, 2020 58.02 59.18 57.45 58.96 2,335,652 +1.59(+2.78%)
Sep 01, 2020 56.24 57.69 56.07 57.37 2,087,543 +0.70(+1.23%)
Aug 31, 2020 58.51 58.57 56.14 56.67 2,931,819 -1.89(-3.22%)
Aug 28, 2020 57.61 58.79 56.70 58.56 3,496,118 +1.14(+1.98%)
Aug 27, 2020 55.71 57.76 55.63 57.42 3,231,302 +2.21(+4.00%)
Aug 26, 2020 55.32 55.91 54.84 55.22 2,114,138 -0.33(-0.59%)
Aug 25, 2020 57.32 57.32 55.46 55.54 2,210,701 -1.33(-2.33%)
Aug 24, 2020 53.30 56.91 53.30 56.87 2,708,388 +3.72(+7.01%)
Aug 21, 2020 52.57 53.25 52.20 53.15 1,795,626 +0.57(+1.08%)
Aug 20, 2020 52.33 52.92 52.13 52.58 1,675,399 -0.34(-0.65%)
Aug 19, 2020 53.47 54.15 52.72 52.92 1,721,668 -0.55(-1.03%)
Aug 18, 2020 54.17 54.28 52.82 53.47 2,682,134 -0.93(-1.71%)
Aug 17, 2020 55.21 55.29 53.95 54.40 1,411,067 -0.97(-1.74%)
Aug 14, 2020 54.64 55.82 54.20 55.37 1,779,616 +0.35(+0.64%)
Aug 13, 2020 54.52 55.38 54.25 55.02 1,196,180 +0.09(+0.17%)
Aug 12, 2020 56.29 56.31 54.15 54.92 1,430,805 -0.64(-1.15%)
Aug 11, 2020 56.36 57.39 55.37 55.56 2,625,705 +0.39(+0.70%)
Aug 10, 2020 52.84 55.62 52.84 55.17 2,376,650 +2.35(+4.46%)
Aug 07, 2020 51.59 52.83 50.78 52.82 1,942,507 +1.12(+2.17%)
Aug 06, 2020 52.57 53.01 51.63 51.70 2,850,517 -1.69(-3.16%)
Aug 05, 2020 51.55 53.59 51.53 53.39 2,161,643 +2.12(+4.14%)
Aug 04, 2020 51.16 51.71 50.81 51.27 2,457,028 -0.28(-0.55%)
Aug 03, 2020 52.00 52.00 49.64 51.55 2,843,424 -0.47(-0.91%)
Jul 31, 2020 50.94 53.47 50.06 52.03 4,822,912 -0.12(-0.23%)
Jul 30, 2020 52.53 52.66 51.72 52.15 2,213,937 -1.22(-2.28%)
Jul 29, 2020 52.45 53.63 52.29 53.36 1,304,795 +0.95(+1.81%)
Jul 28, 2020 52.03 53.00 52.03 52.41 1,465,754 -0.01(-0.02%)
Jul 27, 2020 51.37 52.48 51.15 52.42 1,706,685 +0.79(+1.54%)
Jul 24, 2020 52.41 52.70 51.46 51.63 1,861,989 -0.21(-0.40%)
Jul 23, 2020 51.26 52.65 51.26 51.84 1,865,587 +0.39(+0.75%)
Jul 22, 2020 51.24 51.90 50.91 51.45 1,823,237 +0.02(+0.03%)
Jul 21, 2020 50.44 51.99 50.01 51.43 2,793,019 +1.50(+3.00%)
Jul 20, 2020 50.99 51.70 49.91 49.93 2,739,860 -1.54(-3.00%)
Jul 17, 2020 53.84 53.84 51.46 51.47 2,227,449 -2.24(-4.17%)
Jul 16, 2020 53.48 54.82 53.31 53.72 2,201,774 -0.29(-0.54%)
Jul 15, 2020 53.11 54.08 52.93 54.01 2,295,576 +2.09(+4.02%)
Jul 14, 2020 51.55 52.72 51.31 51.92 1,748,573 +0.16(+0.32%)
Jul 13, 2020 52.86 52.94 51.13 51.76 2,280,671 -0.59(-1.14%)
Jul 10, 2020 50.47 52.37 50.29 52.35 2,061,194 +2.13(+4.24%)
Jul 09, 2020 52.09 52.13 50.15 50.22 3,219,035 -2.08(-3.97%)
Jul 08, 2020 51.58 52.31 50.90 52.30 2,521,526 +0.73(+1.42%)
Jul 07, 2020 53.44 53.53 51.43 51.57 2,296,388 -2.72(-5.02%)
Jul 06, 2020 54.09 54.65 53.18 54.29 2,094,751 +1.22(+2.29%)
Jul 02, 2020 53.49 54.48 52.94 53.08 2,126,745 +0.84(+1.62%)
Jul 01, 2020 52.76 53.72 52.09 52.23 2,645,026 -0.29(-0.56%)
Jun 30, 2020 51.65 52.67 50.94 52.53 3,075,885 +0.50(+0.96%)
Jun 29, 2020 49.75 52.32 49.57 52.03 3,606,590 +2.78(+5.64%)
Jun 26, 2020 51.39 51.39 48.87 49.25 10,272,327 -2.30(-4.46%)
Jun 25, 2020 50.42 51.78 50.29 51.55 2,461,162 +0.67(+1.32%)
Jun 24, 2020 53.03 53.36 50.59 50.88 2,785,436 -3.15(-5.84%)
Jun 23, 2020 55.02 55.22 53.70 54.03 2,268,552 +0.08(+0.14%)
Jun 22, 2020 53.90 54.39 52.99 53.96 2,540,630 -0.59(-1.09%)
Jun 19, 2020 55.93 56.04 53.61 54.55 8,273,202 -0.18(-0.33%)
Jun 18, 2020 54.31 55.84 54.06 54.73 2,653,532 -0.09(-0.17%)
Jun 17, 2020 57.01 57.14 54.75 54.83 3,606,761 -2.03(-3.58%)
Jun 16, 2020 57.21 57.54 55.31 56.86 4,882,667 +2.46(+4.52%)
Jun 15, 2020 51.01 54.68 50.39 54.40 4,951,020 +1.61(+3.05%)
Jun 12, 2020 53.23 53.47 50.50 52.79 4,243,977 +1.25(+2.42%)
Jun 11, 2020 52.41 52.74 51.29 51.54 3,814,098 -3.26(-5.95%)
Jun 10, 2020 55.03 56.17 54.08 54.80 3,336,764 -0.75(-1.35%)
Jun 09, 2020 57.26 57.26 55.25 55.55 2,861,140 -2.71(-4.65%)
Jun 08, 2020 59.13 59.70 57.27 58.26 4,217,721 -0.21(-0.35%)
Jun 05, 2020 58.81 60.98 58.13 58.46 4,179,240 +3.61(+6.58%)
Jun 04, 2020 54.43 55.40 53.77 54.85 3,809,802 +0.08(+0.14%)
Jun 03, 2020 51.74 54.95 51.47 54.77 6,463,675 +3.98(+7.83%)
Jun 02, 2020 50.28 50.99 50.03 50.79 8,642,628 +1.10(+2.20%)
Jun 01, 2020 48.08 50.07 47.80 49.70 3,414,989 +1.69(+3.51%)
May 29, 2020 49.50 49.82 47.52 48.01 4,775,022 -2.30(-4.58%)
May 28, 2020 53.64 53.88 50.20 50.32 3,577,931 -2.90(-5.45%)
May 27, 2020 52.54 54.18 52.25 53.22 3,272,135 +2.02(+3.95%)
May 26, 2020 49.56 51.79 49.44 51.20 3,575,490 +3.58(+7.51%)
May 22, 2020 48.38 48.56 46.61 47.62 2,426,478 -0.56(-1.15%)
May 21, 2020 47.67 48.63 47.25 48.18 3,937,021 +0.27(+0.55%)
May 20, 2020 47.75 48.52 47.65 47.91 2,939,559 +0.98(+2.08%)
May 19, 2020 48.42 48.57 46.82 46.93 4,244,521 -1.38(-2.85%)
May 18, 2020 47.13 49.05 46.87 48.31 3,537,074 +3.84(+8.64%)
May 15, 2020 45.28 46.70 44.05 44.47 7,597,599 -2.98(-6.28%)
May 14, 2020 44.47 47.52 43.41 47.45 4,444,444 +2.29(+5.08%)
May 13, 2020 47.24 47.40 44.59 45.15 3,759,341 -2.59(-5.43%)
May 12, 2020 49.31 49.60 47.50 47.75 2,266,444 -1.29(-2.64%)
May 11, 2020 49.19 49.67 47.96 49.04 2,036,430 -0.80(-1.60%)
May 08, 2020 50.02 50.67 49.72 49.84 2,360,345 +0.81(+1.66%)
May 07, 2020 48.54 50.24 48.53 49.02 3,022,839 +1.08(+2.25%)
May 06, 2020 47.71 48.23 46.93 47.94 3,433,539 +0.31(+0.65%)
May 05, 2020 48.48 48.93 47.51 47.64 2,704,820 -0.05(-0.11%)
May 04, 2020 46.63 47.85 46.25 47.69 4,098,605 +0.25(+0.52%)
May 01, 2020 48.41 48.52 47.09 47.44 2,619,620 -2.29(-4.60%)
Apr 30, 2020 50.79 51.20 49.40 49.72 4,970,513 -1.87(-3.62%)
Apr 29, 2020 52.63 54.12 51.33 51.59 3,294,592 +0.67(+1.31%)
Apr 28, 2020 50.73 52.36 50.25 50.92 3,185,549 +1.53(+3.10%)
Apr 27, 2020 47.44 49.78 47.10 49.39 3,029,110 +2.69(+5.75%)
Apr 24, 2020 46.95 47.47 46.31 46.70 3,007,305 +0.19(+0.40%)
Apr 23, 2020 46.29 47.52 46.04 46.52 1,935,896 +0.07(+0.15%)
Apr 22, 2020 46.56 47.18 46.09 46.45 2,203,106 +0.80(+1.74%)
Apr 21, 2020 45.79 46.78 44.93 45.65 4,320,721 -2.13(-4.46%)
Apr 20, 2020 48.23 49.26 47.52 47.78 1,986,487 -1.43(-2.90%)
Apr 17, 2020 48.83 50.49 48.75 49.21 3,940,179 +2.27(+4.83%)
Apr 16, 2020 47.88 47.98 46.00 46.94 2,470,315 -0.86(-1.79%)
Apr 15, 2020 49.31 49.45 47.65 47.80 2,004,796 -3.18(-6.24%)
Apr 14, 2020 50.41 51.33 50.08 50.98 2,510,309 +1.77(+3.60%)
Apr 13, 2020 50.67 50.67 48.98 49.21 2,174,455 -1.46(-2.89%)
Apr 09, 2020 50.87 51.75 49.78 50.67 3,833,385 +1.04(+2.10%)
Apr 08, 2020 48.98 50.48 47.97 49.63 3,610,456 +1.41(+2.93%)
Apr 07, 2020 49.59 50.71 48.06 48.22 4,794,796 +1.43(+3.05%)
Apr 06, 2020 43.88 47.56 43.86 46.79 4,162,924 +4.96(+11.85%)
Apr 03, 2020 41.68 42.60 41.18 41.83 4,290,708 -0.21(-0.49%)
Apr 02, 2020 41.24 43.51 40.91 42.04 3,964,501 +0.38(+0.90%)
Apr 01, 2020 43.75 44.28 41.03 41.66 4,411,061 -4.62(-9.99%)
Mar 31, 2020 50.55 51.01 45.99 46.28 3,802,790 -4.85(-9.49%)
Mar 30, 2020 49.49 51.70 48.83 51.14 3,306,301 +1.68(+3.39%)
Mar 27, 2020 49.53 50.88 48.80 49.46 3,001,346 -3.54(-6.69%)
Mar 26, 2020 49.72 53.44 49.33 53.00 3,772,234 +3.32(+6.68%)
Mar 25, 2020 45.50 51.68 44.52 49.68 4,333,699 +4.81(+10.72%)
Mar 24, 2020 41.90 45.33 41.23 44.87 3,536,225 +5.51(+14.00%)
Mar 23, 2020 43.37 44.45 38.57 39.36 5,312,686 -5.81(-12.86%)
Mar 20, 2020 49.26 49.79 44.15 45.17 5,213,417 -3.68(-7.53%)
Mar 19, 2020 46.89 50.10 45.40 48.85 6,199,243 -0.19(-0.38%)
Mar 18, 2020 47.69 49.27 44.72 49.04 4,689,962 -2.89(-5.57%)
Mar 17, 2020 48.43 53.66 46.60 51.93 5,395,948 +4.24(+8.90%)
Mar 16, 2020 46.02 49.71 43.86 47.69 5,098,084 -3.27(-6.42%)
Mar 13, 2020 49.72 51.03 47.03 50.96 3,664,430 +3.59(+7.57%)
Mar 12, 2020 50.50 51.37 45.52 47.37 4,824,183 -6.31(-11.75%)
Mar 11, 2020 54.14 55.36 53.22 53.68 5,313,913 -2.09(-3.74%)
Mar 10, 2020 55.22 55.83 52.10 55.77 4,163,315 +2.37(+4.44%)
Mar 09, 2020 55.71 56.02 53.08 53.40 3,922,066 -6.21(-10.42%)
Mar 06, 2020 59.05 60.92 58.38 59.61 4,038,745 -1.22(-2.01%)
Mar 05, 2020 62.11 62.11 59.96 60.83 3,824,904 -2.33(-3.69%)
Mar 04, 2020 61.51 63.24 60.17 63.16 3,991,170 +2.38(+3.92%)
Mar 03, 2020 63.64 64.72 60.18 60.78 6,686,153 -2.67(-4.21%)
Mar 02, 2020 61.62 63.55 60.15 63.45 6,114,357 +2.25(+3.68%)
Feb 28, 2020 60.43 62.14 59.50 61.20 8,527,613 -1.02(-1.64%)
Feb 27, 2020 63.67 65.24 62.22 62.22 4,892,202 -2.71(-4.18%)
Feb 26, 2020 65.96 67.00 64.91 64.93 4,181,776 -0.72(-1.10%)
Feb 25, 2020 69.85 69.96 65.48 65.65 4,560,260 -3.90(-5.61%)
Feb 24, 2020 68.64 70.21 68.51 69.55 3,487,960 -1.61(-2.26%)
Feb 21, 2020 70.98 71.49 70.44 71.16 2,975,794 -0.23(-0.32%)
Feb 20, 2020 70.93 71.48 70.21 71.39 3,178,067 +0.50(+0.71%)
Feb 19, 2020 70.53 71.20 70.27 70.89 2,733,428 +0.62(+0.88%)
Feb 18, 2020 70.80 71.20 70.11 70.27 4,601,913 -0.84(-1.18%)
Feb 14, 2020 71.64 71.74 70.63 71.11 2,131,903 -0.33(-0.46%)
Feb 13, 2020 71.00 71.62 70.69 71.44 1,968,086 +0.10(+0.14%)
Feb 12, 2020 71.04 71.71 70.75 71.34 2,627,213 +0.82(+1.17%)
Feb 11, 2020 70.55 71.02 70.29 70.52 2,366,618 -0.31(-0.44%)
Feb 10, 2020 70.40 71.07 70.23 70.83 2,365,854 +0.31(+0.45%)
Feb 07, 2020 70.85 71.48 70.44 70.52 2,299,552 -0.95(-1.33%)
Feb 06, 2020 72.20 72.52 71.41 71.47 2,739,307 -0.44(-0.61%)
Feb 05, 2020 71.71 72.35 71.25 71.91 2,734,356 +0.55(+0.77%)
Feb 04, 2020 71.49 72.19 71.28 71.36 3,698,598 +0.88(+1.25%)
Feb 03, 2020 70.80 71.87 70.43 70.47 3,721,768 -0.05(-0.07%)
Jan 31, 2020 71.51 71.60 70.42 70.52 4,115,923 -1.35(-1.88%)
Jan 30, 2020 71.37 71.92 70.77 71.88 4,734,013 +0.42(+0.59%)
Jan 29, 2020 71.32 71.74 71.11 71.45 4,769,443 +0.37(+0.51%)
Jan 28, 2020 70.52 71.22 69.95 71.08 4,926,361 +0.95(+1.36%)
Jan 27, 2020 70.37 71.25 69.90 70.13 4,866,876 -1.72(-2.39%)
Jan 24, 2020 72.90 73.21 71.46 71.85 5,607,584 -0.75(-1.03%)
Jan 23, 2020 74.63 75.44 72.15 72.60 10,625,609 -7.79(-9.69%)
Jan 22, 2020 80.42 80.88 80.12 80.38 2,641,863 -0.05(-0.06%)
Jan 21, 2020 79.96 80.73 79.76 80.43 3,130,567 +0.31(+0.38%)
Jan 17, 2020 80.45 80.55 79.43 80.13 5,421,347 -0.73(-0.90%)
Jan 16, 2020 81.94 82.13 80.75 80.86 3,865,135 -0.49(-0.61%)
Jan 15, 2020 81.97 82.36 80.97 81.35 1,754,260 -0.70(-0.85%)
Jan 14, 2020 81.60 82.72 81.39 82.05 2,004,802 +0.51(+0.63%)
Jan 13, 2020 81.02 81.79 80.91 81.54 2,344,295 +0.74(+0.92%)
Jan 10, 2020 81.75 81.96 80.67 80.80 2,940,852 -0.61(-0.75%)
Jan 09, 2020 82.57 82.74 81.16 81.41 3,037,663 -1.07(-1.30%)
Jan 08, 2020 83.30 83.45 82.29 82.48 3,505,925 -1.43(-1.70%)
Jan 07, 2020 84.29 84.97 83.78 83.91 2,099,719 -0.42(-0.49%)
Jan 06, 2020 84.15 84.51 83.81 84.33 2,314,904 -0.33(-0.39%)
Jan 03, 2020 84.06 84.94 83.95 84.66 2,313,199 -0.54(-0.63%)
Jan 02, 2020 84.72 85.21 84.56 85.19 3,006,069 +0.48(+0.57%)
Dec 31, 2019 84.46 84.80 84.26 84.71 1,992,960 +0.08(+0.10%)
Dec 30, 2019 84.88 85.19 84.42 84.63 1,993,706 -0.34(-0.40%)
Dec 27, 2019 85.00 85.16 84.69 84.97 1,539,427 +0.48(+0.56%)
Dec 26, 2019 84.06 84.51 83.98 84.49 1,387,787 +0.42(+0.51%)
Dec 24, 2019 83.77 84.27 83.60 84.06 798,713 +0.47(+0.56%)
Dec 23, 2019 82.92 83.67 82.64 83.60 2,154,896 +0.94(+1.14%)
Dec 20, 2019 83.15 83.33 82.25 82.65 5,676,762 +0.29(+0.35%)
Dec 19, 2019 82.02 82.42 81.77 82.36 2,387,563 +0.34(+0.41%)
Dec 18, 2019 80.94 82.04 80.86 82.02 2,553,692 +1.26(+1.56%)
Dec 17, 2019 80.09 80.92 79.77 80.77 2,603,615 +0.83(+1.04%)
Dec 16, 2019 79.67 80.33 79.12 79.93 2,225,592 +0.76(+0.96%)
Dec 13, 2019 79.00 79.39 78.14 79.18 2,068,255 -0.18(-0.22%)
Dec 12, 2019 78.15 79.55 77.85 79.36 2,903,999 +1.44(+1.85%)
Dec 11, 2019 77.60 78.20 77.04 77.91 3,451,184 +1.18(+1.54%)
Dec 10, 2019 76.64 77.67 76.64 76.73 2,302,314 -0.49(-0.64%)
Dec 09, 2019 76.36 77.33 76.13 77.22 1,886,348 +0.77(+1.01%)
Dec 06, 2019 75.92 76.76 75.82 76.45 1,896,675 +1.04(+1.38%)
Dec 05, 2019 74.91 75.54 74.63 75.41 1,277,429 +0.97(+1.31%)
Dec 04, 2019 73.02 74.67 72.96 74.44 1,548,984 +1.73(+2.38%)
Dec 03, 2019 73.62 73.62 72.28 72.70 2,384,935 -1.69(-2.27%)
Dec 02, 2019 75.11 75.11 73.80 74.39 1,967,738 -0.47(-0.62%)
Nov 29, 2019 75.16 75.48 74.54 74.86 835,620 -0.43(-0.57%)
Nov 27, 2019 74.40 75.40 74.39 75.29 1,794,130 +1.19(+1.60%)
Nov 26, 2019 72.95 74.28 72.48 74.10 4,097,657 +0.93(+1.27%)
Nov 25, 2019 73.84 73.84 72.79 73.18 2,396,923 +0.03(+0.05%)
Nov 22, 2019 72.11 73.24 71.73 73.14 1,644,747 +1.45(+2.02%)
Nov 21, 2019 72.36 72.65 71.68 71.70 1,750,030 -0.59(-0.82%)
Nov 20, 2019 73.19 73.19 72.08 72.29 1,482,433 -0.70(-0.96%)
Nov 19, 2019 73.52 73.77 72.38 72.99 2,369,665 -0.77(-1.04%)
Nov 18, 2019 73.26 74.05 73.17 73.76 2,859,265 +0.30(+0.41%)
Nov 15, 2019 73.04 73.56 72.52 73.46 1,842,150 +0.88(+1.21%)
Nov 14, 2019 72.39 73.31 72.22 72.58 2,004,601 +0.07(+0.09%)
Nov 13, 2019 71.69 72.73 70.94 72.51 2,493,534 +0.88(+1.23%)
Nov 12, 2019 73.05 73.35 71.49 71.63 2,855,732 -1.42(-1.94%)
Nov 11, 2019 72.98 73.45 72.81 73.05 2,041,828 -0.57(-0.77%)
Nov 08, 2019 72.87 73.63 72.84 73.62 1,989,404 +0.56(+0.76%)
Nov 07, 2019 73.46 74.68 72.93 73.06 2,762,449 +0.25(+0.35%)
Nov 06, 2019 73.00 73.19 72.14 72.80 2,791,174 -0.08(-0.10%)
Nov 05, 2019 71.73 73.04 71.53 72.88 3,627,177 +1.18(+1.65%)
Nov 04, 2019 70.65 71.86 70.45 71.70 3,494,606 +1.61(+2.30%)
Nov 01, 2019 70.27 70.74 69.88 70.08 2,539,742 +0.51(+0.73%)
Oct 31, 2019 69.23 70.17 68.99 69.57 3,496,939 -0.03(-0.05%)
Oct 30, 2019 68.80 69.97 68.73 69.61 2,603,484 +0.97(+1.42%)
Oct 29, 2019 70.23 70.34 68.55 68.64 3,603,153 -1.92(-2.72%)
Oct 28, 2019 71.61 71.76 70.24 70.56 3,699,430 -0.59(-0.83%)
Oct 25, 2019 71.78 72.57 68.89 71.15 8,716,712 -5.64(-7.34%)
Oct 24, 2019 77.77 77.77 75.89 76.79 2,200,502 -0.57(-0.73%)
Oct 23, 2019 78.87 78.91 77.32 77.35 2,122,500 -1.41(-1.79%)
Oct 22, 2019 79.17 79.37 78.27 78.76 2,580,254 -0.22(-0.28%)
Oct 21, 2019 78.74 79.15 78.23 78.98 3,614,899 +0.80(+1.03%)
Oct 18, 2019 77.01 78.71 76.79 78.18 1,855,515 +0.79(+1.02%)
Oct 17, 2019 77.68 77.68 77.01 77.40 1,721,124 +0.15(+0.20%)
Oct 16, 2019 77.26 77.61 77.01 77.24 1,334,012 -0.14(-0.17%)
Oct 15, 2019 77.01 77.47 76.77 77.38 1,414,819 +0.49(+0.64%)
Oct 14, 2019 76.53 77.08 76.12 76.89 1,009,040 +0.04(+0.06%)
Oct 11, 2019 76.03 77.62 75.85 76.85 1,799,807 +1.92(+2.56%)
Oct 10, 2019 74.94 75.57 74.68 74.93 1,320,911 +0.14(+0.19%)
Oct 09, 2019 74.36 75.03 73.89 74.78 1,133,859 +1.25(+1.70%)
Oct 08, 2019 73.88 74.41 73.24 73.53 1,595,287 -1.12(-1.51%)
Oct 07, 2019 74.66 75.30 74.23 74.66 1,381,071 -0.33(-0.44%)
Oct 04, 2019 73.91 75.20 73.89 74.99 2,598,880 +1.29(+1.74%)
Oct 03, 2019 73.21 73.72 71.99 73.70 1,485,365 +0.39(+0.53%)
Oct 02, 2019 74.72 74.78 73.28 73.31 3,346,268 -1.94(-2.58%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.