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 (%)
Mar 31, 2020 50.64 51.10 46.08 46.37 3,795,886 -4.86(-9.49%)
Mar 30, 2020 49.58 51.80 48.91 51.23 3,300,299 +1.68(+3.39%)
Mar 27, 2020 49.62 50.97 48.89 49.55 2,995,897 -3.55(-6.69%)
Mar 26, 2020 49.81 53.54 49.42 53.10 3,765,385 +3.33(+6.68%)
Mar 25, 2020 45.58 51.78 44.60 49.77 4,325,832 +4.82(+10.72%)
Mar 24, 2020 41.98 45.42 41.31 44.95 3,529,805 +5.52(+14.00%)
Mar 23, 2020 43.44 44.53 38.64 39.43 5,303,041 -5.82(-12.86%)
Mar 20, 2020 49.35 49.88 44.23 45.25 5,203,952 -3.69(-7.53%)
Mar 19, 2020 46.98 50.19 45.49 48.94 6,187,988 -0.19(-0.38%)
Mar 18, 2020 47.77 49.36 44.80 49.13 4,681,447 -2.90(-5.57%)
Mar 17, 2020 48.52 53.76 46.69 52.03 5,386,152 +4.25(+8.90%)
Mar 16, 2020 46.10 49.80 43.94 47.77 5,088,828 -3.28(-6.42%)
Mar 13, 2020 49.82 51.13 47.11 51.05 3,657,777 +3.59(+7.57%)
Mar 12, 2020 50.59 51.46 45.61 47.46 4,815,425 -6.32(-11.75%)
Mar 11, 2020 54.24 55.46 53.31 53.78 5,304,265 -2.09(-3.74%)
Mar 10, 2020 55.32 55.93 52.19 55.87 4,155,757 +2.38(+4.44%)
Mar 09, 2020 55.81 56.12 53.17 53.49 3,914,946 -6.22(-10.42%)
Mar 06, 2020 59.16 61.03 58.48 59.72 4,031,414 -1.23(-2.01%)
Mar 05, 2020 62.22 62.22 60.07 60.94 3,817,961 -2.33(-3.69%)
Mar 04, 2020 61.62 63.35 60.28 63.28 3,983,924 +2.38(+3.92%)
Mar 03, 2020 63.75 64.84 60.29 60.89 6,674,015 -2.67(-4.21%)
Mar 02, 2020 61.74 63.66 60.25 63.57 6,103,257 +2.26(+3.68%)
Feb 28, 2020 60.54 62.26 59.61 61.31 8,512,133 -1.02(-1.64%)
Feb 27, 2020 63.79 65.36 62.33 62.33 4,883,321 -2.72(-4.18%)
Feb 26, 2020 66.08 67.13 65.03 65.05 4,174,185 -0.72(-1.10%)
Feb 25, 2020 69.98 70.09 65.60 65.77 4,551,981 -3.91(-5.61%)
Feb 24, 2020 68.76 70.33 68.63 69.68 3,481,628 -1.61(-2.26%)
Feb 21, 2020 71.11 71.62 70.57 71.29 2,970,392 -0.23(-0.32%)
Feb 20, 2020 71.06 71.61 70.33 71.52 3,172,298 +0.50(+0.71%)
Feb 19, 2020 70.66 71.32 70.40 71.02 2,728,466 +0.62(+0.88%)
Feb 18, 2020 70.93 71.33 70.23 70.40 4,593,559 -0.84(-1.18%)
Feb 14, 2020 71.77 71.87 70.76 71.24 2,128,033 -0.33(-0.46%)
Feb 13, 2020 71.13 71.75 70.81 71.57 1,964,513 +0.10(+0.14%)
Feb 12, 2020 71.17 71.84 70.88 71.47 2,622,443 +0.83(+1.17%)
Feb 11, 2020 70.68 71.15 70.42 70.64 2,362,322 -0.32(-0.44%)
Feb 10, 2020 70.53 71.20 70.36 70.96 2,361,559 +0.32(+0.45%)
Feb 07, 2020 70.98 71.61 70.57 70.64 2,295,377 -0.95(-1.33%)
Feb 06, 2020 72.33 72.65 71.54 71.60 2,734,334 -0.44(-0.61%)
Feb 05, 2020 71.84 72.48 71.38 72.04 2,729,392 +0.55(+0.77%)
Feb 04, 2020 71.62 72.32 71.41 71.49 3,691,884 +0.89(+1.25%)
Feb 03, 2020 70.93 72.00 70.56 70.60 3,715,012 -0.05(-0.07%)
Jan 31, 2020 71.64 71.73 70.55 70.65 4,108,451 -1.35(-1.88%)
Jan 30, 2020 71.50 72.05 70.90 72.01 4,725,420 +0.43(+0.59%)
Jan 29, 2020 71.45 71.87 71.24 71.58 4,760,785 +0.37(+0.51%)
Jan 28, 2020 70.65 71.35 70.07 71.21 4,917,418 +0.95(+1.36%)
Jan 27, 2020 70.50 71.38 70.03 70.26 4,858,041 -1.72(-2.39%)
Jan 24, 2020 73.03 73.34 71.59 71.98 5,597,405 -0.75(-1.03%)
Jan 23, 2020 74.77 75.57 72.28 72.73 10,606,320 -7.80(-9.69%)
Jan 22, 2020 80.56 81.02 80.27 80.53 2,637,067 -0.05(-0.06%)
Jan 21, 2020 80.10 80.88 79.91 80.58 3,124,884 +0.31(+0.38%)
Jan 17, 2020 80.60 80.70 79.58 80.27 5,411,506 -0.73(-0.90%)
Jan 16, 2020 82.09 82.28 80.90 81.01 3,858,119 -0.49(-0.61%)
Jan 15, 2020 82.12 82.51 81.12 81.50 1,751,076 -0.70(-0.85%)
Jan 14, 2020 81.75 82.87 81.53 82.20 2,001,162 +0.51(+0.63%)
Jan 13, 2020 81.17 81.93 81.06 81.69 2,340,039 +0.74(+0.92%)
Jan 10, 2020 81.90 82.11 80.82 80.95 2,935,513 -0.61(-0.75%)
Jan 09, 2020 82.72 82.89 81.30 81.56 3,032,148 -1.07(-1.30%)
Jan 08, 2020 83.45 83.60 82.44 82.63 3,499,560 -1.43(-1.70%)
Jan 07, 2020 84.45 85.13 83.93 84.06 2,095,907 -0.42(-0.49%)
Jan 06, 2020 84.30 84.67 83.96 84.48 2,310,701 -0.33(-0.39%)
Jan 03, 2020 84.22 85.10 84.10 84.81 2,309,000 -0.54(-0.63%)
Jan 02, 2020 84.87 85.37 84.71 85.35 3,000,612 +0.49(+0.57%)
Dec 31, 2019 84.61 84.96 84.41 84.86 1,989,342 +0.09(+0.10%)
Dec 30, 2019 85.03 85.35 84.57 84.78 1,990,087 -0.34(-0.40%)
Dec 27, 2019 85.15 85.32 84.85 85.12 1,536,632 +0.48(+0.56%)
Dec 26, 2019 84.22 84.66 84.13 84.64 1,385,268 +0.43(+0.51%)
Dec 24, 2019 83.92 84.42 83.75 84.22 797,263 +0.47(+0.56%)
Dec 23, 2019 83.07 83.83 82.80 83.75 2,150,984 +0.95(+1.14%)
Dec 20, 2019 83.31 83.48 82.40 82.80 5,666,456 +0.29(+0.35%)
Dec 19, 2019 82.17 82.57 81.92 82.51 2,383,229 +0.34(+0.41%)
Dec 18, 2019 81.08 82.19 81.01 82.17 2,549,056 +1.26(+1.56%)
Dec 17, 2019 80.23 81.07 79.92 80.91 2,598,888 +0.83(+1.04%)
Dec 16, 2019 79.81 80.48 79.26 80.08 2,221,552 +0.76(+0.96%)
Dec 13, 2019 79.14 79.53 78.28 79.32 2,064,501 -0.18(-0.22%)
Dec 12, 2019 78.29 79.69 77.99 79.50 2,898,727 +1.45(+1.85%)
Dec 11, 2019 77.75 78.34 77.18 78.05 3,444,919 +1.18(+1.54%)
Dec 10, 2019 76.78 77.81 76.78 76.87 2,298,135 -0.49(-0.64%)
Dec 09, 2019 76.50 77.47 76.27 77.36 1,882,923 +0.77(+1.01%)
Dec 06, 2019 76.06 76.90 75.96 76.59 1,893,232 +1.04(+1.38%)
Dec 05, 2019 75.05 75.67 74.77 75.55 1,275,110 +0.97(+1.31%)
Dec 04, 2019 73.16 74.80 73.10 74.57 1,546,171 +1.74(+2.38%)
Dec 03, 2019 73.75 73.75 72.41 72.83 2,380,606 -1.69(-2.27%)
Dec 02, 2019 75.25 75.25 73.94 74.53 1,964,165 -0.47(-0.62%)
Nov 29, 2019 75.30 75.62 74.68 74.99 834,103 -0.43(-0.57%)
Nov 27, 2019 74.54 75.54 74.53 75.43 1,790,872 +1.19(+1.60%)
Nov 26, 2019 73.08 74.42 72.61 74.24 4,090,218 +0.93(+1.27%)
Nov 25, 2019 73.97 73.98 72.92 73.31 2,392,571 +0.03(+0.05%)
Nov 22, 2019 72.24 73.37 71.86 73.28 1,641,761 +1.45(+2.02%)
Nov 21, 2019 72.50 72.78 71.81 71.83 1,746,853 -0.59(-0.82%)
Nov 20, 2019 73.33 73.33 72.21 72.42 1,479,742 -0.70(-0.96%)
Nov 19, 2019 73.66 73.90 72.51 73.12 2,365,363 -0.77(-1.04%)
Nov 18, 2019 73.39 74.18 73.30 73.89 2,854,074 +0.30(+0.41%)
Nov 15, 2019 73.17 73.70 72.65 73.59 1,838,805 +0.88(+1.21%)
Nov 14, 2019 72.52 73.44 72.35 72.71 2,000,962 +0.07(+0.09%)
Nov 13, 2019 71.82 72.86 71.07 72.64 2,489,007 +0.88(+1.23%)
Nov 12, 2019 73.18 73.49 71.62 71.76 2,850,548 -1.42(-1.94%)
Nov 11, 2019 73.11 73.58 72.95 73.18 2,038,121 -0.57(-0.77%)
Nov 08, 2019 73.00 73.77 72.97 73.75 1,985,792 +0.56(+0.76%)
Nov 07, 2019 73.60 74.82 73.06 73.19 2,757,434 +0.25(+0.35%)
Nov 06, 2019 73.13 73.32 72.27 72.94 2,786,106 -0.08(-0.10%)
Nov 05, 2019 71.86 73.17 71.66 73.01 3,620,592 +1.19(+1.65%)
Nov 04, 2019 70.78 71.99 70.58 71.83 3,488,262 +1.62(+2.30%)
Nov 01, 2019 70.40 70.87 70.01 70.21 2,535,131 +0.51(+0.73%)
Oct 31, 2019 69.35 70.30 69.12 69.70 3,490,590 -0.03(-0.05%)
Oct 30, 2019 68.92 70.10 68.85 69.73 2,598,757 +0.97(+1.42%)
Oct 29, 2019 70.35 70.47 68.68 68.76 3,596,612 -1.92(-2.72%)
Oct 28, 2019 71.74 71.89 70.37 70.68 3,692,714 -0.59(-0.83%)
Oct 25, 2019 71.91 72.70 69.02 71.28 8,700,887 -5.65(-7.34%)
Oct 24, 2019 77.91 77.91 76.03 76.93 2,196,507 -0.57(-0.73%)
Oct 23, 2019 79.02 79.05 77.46 77.49 2,118,646 -1.41(-1.79%)
Oct 22, 2019 79.31 79.52 78.41 78.91 2,575,570 -0.22(-0.28%)
Oct 21, 2019 78.88 79.29 78.37 79.13 3,608,336 +0.80(+1.03%)
Oct 18, 2019 77.15 78.86 76.93 78.32 1,852,146 +0.79(+1.02%)
Oct 17, 2019 77.82 77.82 77.15 77.54 1,717,999 +0.15(+0.20%)
Oct 16, 2019 77.40 77.75 77.15 77.38 1,331,590 -0.14(-0.17%)
Oct 15, 2019 77.15 77.61 76.91 77.52 1,412,251 +0.49(+0.64%)
Oct 14, 2019 76.67 77.22 76.26 77.03 1,007,208 +0.04(+0.05%)
Oct 11, 2019 76.16 77.76 75.99 76.99 1,796,539 +1.92(+2.56%)
Oct 10, 2019 75.08 75.71 74.82 75.06 1,318,512 +0.14(+0.19%)
Oct 09, 2019 74.50 75.16 74.02 74.92 1,131,801 +1.25(+1.70%)
Oct 08, 2019 74.01 74.54 73.37 73.67 1,592,391 -1.13(-1.51%)
Oct 07, 2019 74.79 75.44 74.37 74.79 1,378,563 -0.33(-0.44%)
Oct 04, 2019 74.05 75.33 74.03 75.12 2,594,162 +1.29(+1.74%)
Oct 03, 2019 73.34 73.85 72.12 73.83 1,482,669 +0.39(+0.53%)
Oct 02, 2019 74.85 74.92 73.41 73.44 3,340,193 -1.95(-2.58%)
Oct 01, 2019 75.44 76.01 74.90 75.39 2,660,679 +0.02(+0.02%)
Sep 30, 2019 75.21 75.69 75.09 75.38 1,822,573 +0.17(+0.23%)
Sep 27, 2019 75.14 75.89 74.46 75.21 1,956,513 +0.61(+0.82%)
Sep 26, 2019 73.88 74.64 73.71 74.60 1,888,580 +0.89(+1.21%)
Sep 25, 2019 73.97 74.63 73.41 73.71 1,748,553 +0.49(+0.67%)
Sep 24, 2019 74.55 74.58 72.63 73.22 2,222,821 -0.98(-1.32%)
Sep 23, 2019 72.34 74.37 72.34 74.20 1,450,496 +1.63(+2.25%)
Sep 20, 2019 74.21 74.30 72.56 72.56 2,962,986 -1.18(-1.60%)
Sep 19, 2019 74.11 74.47 73.65 73.74 1,619,150 -0.45(-0.61%)
Sep 18, 2019 74.44 74.44 73.33 74.19 1,576,374 -0.28(-0.38%)
Sep 17, 2019 74.52 74.52 73.24 74.47 2,099,349 -0.42(-0.57%)
Sep 16, 2019 76.02 76.24 74.65 74.89 1,311,617 -1.59(-2.08%)
Sep 13, 2019 77.18 77.38 76.19 76.49 1,761,593 -0.04(-0.06%)
Sep 12, 2019 77.08 77.32 76.02 76.53 2,136,838 -0.40(-0.52%)
Sep 11, 2019 76.23 77.04 74.56 76.93 2,573,240 +0.85(+1.11%)
Sep 10, 2019 75.60 76.23 75.24 76.08 2,058,328 +0.16(+0.21%)
Sep 09, 2019 74.20 75.95 73.44 75.92 2,730,136 +2.08(+2.81%)
Sep 06, 2019 73.16 73.99 73.16 73.84 1,976,485 +0.93(+1.27%)
Sep 05, 2019 70.33 72.95 70.19 72.92 2,330,285 +3.71(+5.36%)
Sep 04, 2019 68.95 69.51 68.53 69.21 2,239,884 +0.98(+1.43%)
Sep 03, 2019 68.53 68.98 67.64 68.23 1,685,715 -0.84(-1.22%)
Aug 30, 2019 70.17 70.47 69.03 69.07 1,768,621 -1.14(-1.62%)
Aug 29, 2019 69.48 70.48 69.34 70.21 2,121,735 +1.76(+2.57%)
Aug 28, 2019 66.64 68.49 66.64 68.45 1,353,072 +1.39(+2.07%)
Aug 27, 2019 67.78 67.78 66.78 67.06 1,243,448 -0.11(-0.16%)
Aug 26, 2019 66.84 67.26 66.40 67.17 1,268,485 +1.13(+1.71%)
Aug 23, 2019 67.61 68.05 65.70 66.04 1,750,231 -2.24(-3.28%)
Aug 22, 2019 68.69 68.85 67.50 68.28 1,416,252 +0.00(+0.00%)
Aug 21, 2019 68.07 68.47 67.70 68.28 1,320,713 +0.94(+1.39%)
Aug 20, 2019 67.18 67.51 67.02 67.34 1,650,178 -0.08(-0.11%)
Aug 19, 2019 67.57 67.59 66.67 67.42 1,557,056 +1.02(+1.54%)
Aug 16, 2019 65.89 66.60 65.56 66.40 1,531,690 +1.10(+1.68%)
Aug 15, 2019 67.35 67.35 64.70 65.30 2,921,469 -1.62(-2.42%)
Aug 14, 2019 68.30 68.59 66.89 66.92 2,265,661 -2.85(-4.08%)
Aug 13, 2019 68.59 71.42 68.40 69.77 1,912,298 +0.72(+1.04%)
Aug 12, 2019 69.26 69.36 68.22 69.06 1,611,595 -0.68(-0.98%)
Aug 09, 2019 70.29 70.62 69.22 69.74 1,863,536 -0.77(-1.09%)
Aug 08, 2019 69.37 70.52 69.05 70.51 1,530,188 +1.62(+2.35%)
Aug 07, 2019 68.14 69.04 67.43 68.89 2,023,208 +0.08(+0.11%)
Aug 06, 2019 68.15 68.98 67.76 68.81 1,880,503 +0.99(+1.47%)
Aug 05, 2019 68.47 68.82 67.40 67.82 2,828,666 -1.96(-2.80%)
Aug 02, 2019 70.35 70.66 69.39 69.77 2,399,924 -0.50(-0.71%)
Aug 01, 2019 73.75 73.85 69.31 70.27 2,979,357 -3.39(-4.60%)
Jul 31, 2019 74.24 74.39 73.09 73.66 1,972,896 -0.65(-0.87%)
Jul 30, 2019 74.15 74.76 73.13 74.31 1,088,324 -0.14(-0.19%)
Jul 29, 2019 74.59 74.87 73.72 74.45 1,373,722 -0.24(-0.32%)
Jul 26, 2019 75.61 75.68 74.55 74.69 1,865,672 -0.62(-0.82%)
Jul 25, 2019 75.12 76.21 74.34 75.30 3,023,923 +0.01(+0.01%)
Jul 24, 2019 76.14 77.16 72.85 75.29 5,533,496 +0.89(+1.20%)
Jul 23, 2019 73.69 74.40 73.30 74.40 2,159,670 +1.21(+1.65%)
Jul 22, 2019 74.15 74.17 73.19 73.19 1,647,467 -0.42(-0.57%)
Jul 19, 2019 74.19 74.66 73.56 73.62 2,863,228 +0.15(+0.21%)
Jul 18, 2019 72.97 73.56 72.65 73.46 2,074,607 +0.61(+0.83%)
Jul 17, 2019 74.14 74.24 72.78 72.86 1,710,619 -1.58(-2.12%)
Jul 16, 2019 74.58 74.75 74.27 74.43 1,700,179 -0.11(-0.15%)
Jul 15, 2019 75.07 75.10 73.99 74.54 1,395,812 -0.37(-0.50%)
Jul 12, 2019 74.65 75.15 74.39 74.91 1,813,113 +0.85(+1.15%)
Jul 11, 2019 73.24 74.12 72.98 74.06 1,373,164 +0.87(+1.19%)
Jul 10, 2019 73.21 73.51 72.85 73.19 1,287,908 +0.07(+0.09%)
Jul 09, 2019 74.11 74.30 72.97 73.13 1,423,762 -1.35(-1.81%)
Jul 08, 2019 73.69 74.59 72.66 74.48 1,391,871 +0.46(+0.63%)
Jul 05, 2019 73.82 74.07 73.24 74.01 1,141,115 -0.11(-0.15%)
Jul 03, 2019 73.40 74.33 73.25 74.12 1,157,132 +1.03(+1.41%)
Jul 02, 2019 74.30 74.48 72.82 73.09 1,582,718 -1.36(-1.82%)
Jul 01, 2019 74.48 75.11 73.91 74.45 1,527,290 +0.83(+1.12%)
Jun 28, 2019 73.14 74.31 73.08 73.62 7,009,944 +0.55(+0.75%)
Jun 27, 2019 72.79 73.17 72.33 73.08 1,476,454 +0.84(+1.17%)
Jun 26, 2019 72.20 72.73 72.00 72.23 1,613,518 +0.24(+0.34%)
Jun 25, 2019 73.98 74.26 71.92 71.99 1,884,312 -2.06(-2.78%)
Jun 24, 2019 74.37 74.85 73.92 74.05 1,654,196 -0.44(-0.59%)
Jun 21, 2019 75.09 75.25 74.18 74.48 3,422,040 -0.20(-0.27%)
Jun 20, 2019 75.01 75.17 74.30 74.69 2,032,302 +0.22(+0.29%)
Jun 19, 2019 74.51 75.01 74.10 74.47 1,356,385 +0.04(+0.06%)
Jun 18, 2019 73.99 74.71 73.75 74.42 2,168,515 +0.94(+1.28%)
Jun 17, 2019 73.47 74.13 73.40 73.48 1,564,549 -0.07(-0.09%)
Jun 14, 2019 73.24 73.77 72.76 73.55 1,448,402 +0.36(+0.50%)
Jun 13, 2019 72.05 73.31 72.05 73.19 1,682,571 +1.74(+2.43%)
Jun 12, 2019 72.20 72.54 71.36 71.45 1,414,250 -0.60(-0.83%)
Jun 11, 2019 72.56 73.10 71.93 72.05 1,089,698 -0.18(-0.25%)
Jun 10, 2019 71.88 72.90 71.85 72.22 1,518,548 +0.83(+1.16%)
Jun 07, 2019 71.25 71.58 70.83 71.40 1,539,164 +0.64(+0.91%)
Jun 06, 2019 71.68 71.73 70.34 70.76 2,525,710 -1.07(-1.49%)
Jun 05, 2019 71.75 72.21 70.86 71.83 1,460,450 +0.54(+0.75%)
Jun 04, 2019 70.02 71.36 69.89 71.29 2,219,099 +1.79(+2.58%)
Jun 03, 2019 68.57 70.16 68.32 69.50 2,164,993 +0.90(+1.32%)
May 31, 2019 68.35 68.89 67.66 68.60 3,109,802 -0.71(-1.03%)
May 30, 2019 68.62 69.39 67.90 69.31 2,523,405 +0.42(+0.61%)
May 29, 2019 68.70 69.46 68.00 68.89 2,910,094 -0.44(-0.63%)
May 28, 2019 70.79 70.82 69.27 69.33 3,173,286 -1.08(-1.53%)
May 24, 2019 71.16 71.37 69.78 70.41 3,157,429 -0.04(-0.06%)
May 23, 2019 71.22 71.93 69.97 70.45 3,774,206 -0.81(-1.14%)
May 22, 2019 67.61 71.45 67.42 71.26 6,100,688 -1.40(-1.92%)
May 21, 2019 71.75 73.14 71.22 72.65 3,323,824 +1.18(+1.64%)
May 20, 2019 71.11 71.85 70.75 71.48 2,411,730 -0.15(-0.21%)
May 17, 2019 71.73 72.33 71.44 71.63 2,063,355 -0.39(-0.55%)
May 16, 2019 71.79 72.71 71.66 72.02 1,862,669 +0.47(+0.66%)
May 15, 2019 70.71 71.90 70.43 71.55 1,683,948 +0.28(+0.39%)
May 14, 2019 71.30 71.66 70.31 71.27 2,574,900 +0.18(+0.26%)
May 13, 2019 71.98 72.35 70.89 71.09 2,721,552 -2.20(-3.00%)
May 10, 2019 73.90 74.00 71.86 73.29 2,361,633 -0.89(-1.20%)
May 09, 2019 73.73 74.37 72.91 74.18 1,753,761 +0.25(+0.34%)
May 08, 2019 73.91 74.47 73.44 73.93 1,774,936 +0.06(+0.09%)
May 07, 2019 73.46 74.25 73.30 73.87 2,055,759 -0.17(-0.23%)
May 06, 2019 74.14 74.26 73.54 74.04 2,452,170 -1.19(-1.58%)
May 03, 2019 74.55 75.27 74.37 75.23 2,092,003 +1.17(+1.58%)
May 02, 2019 73.74 74.35 73.35 74.07 2,581,504 +0.69(+0.95%)
May 01, 2019 74.45 74.55 73.35 73.37 1,382,526 -1.10(-1.48%)
Apr 30, 2019 74.22 74.57 73.85 74.48 2,278,736 -0.06(-0.08%)
Apr 29, 2019 74.35 74.86 74.04 74.54 1,991,760 -0.02(-0.03%)
Apr 26, 2019 74.48 74.61 73.38 74.56 1,537,026 +0.40(+0.54%)
Apr 25, 2019 74.74 74.87 73.73 74.16 1,965,520 -0.57(-0.76%)
Apr 24, 2019 74.72 75.16 74.16 74.73 1,914,382 +0.11(+0.15%)
Apr 23, 2019 74.82 74.97 73.98 74.62 2,425,427 -0.21(-0.27%)
Apr 22, 2019 74.99 75.67 74.53 74.82 2,166,749 -0.55(-0.73%)
Apr 18, 2019 75.19 75.89 74.59 75.38 2,984,430 +0.04(+0.05%)
Apr 17, 2019 73.69 75.49 73.69 75.34 6,695,092 +1.72(+2.34%)
Apr 16, 2019 71.94 73.84 71.81 73.62 6,784,701 +1.67(+2.32%)
Apr 15, 2019 71.68 72.09 71.56 71.94 1,816,699 +0.39(+0.54%)
Apr 12, 2019 70.56 71.60 70.45 71.56 2,182,641 +1.11(+1.58%)
Apr 11, 2019 70.71 70.94 70.12 70.45 1,386,492 -0.04(-0.06%)
Apr 10, 2019 70.03 70.56 69.94 70.48 1,761,248 +0.52(+0.74%)
Apr 09, 2019 70.50 70.89 69.79 69.96 2,060,448 -0.90(-1.27%)
Apr 08, 2019 70.62 71.23 70.11 70.86 2,598,552 +0.52(+0.74%)
Apr 05, 2019 70.71 70.96 70.11 70.34 2,405,620 -0.30(-0.42%)
Apr 04, 2019 69.19 70.67 69.00 70.64 1,748,464 +1.66(+2.40%)
Apr 03, 2019 68.87 69.03 68.52 68.99 1,873,772 +0.52(+0.76%)
Apr 02, 2019 68.54 69.01 68.08 68.47 2,173,668 -0.43(-0.62%)
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.