VFC: Historical Prices for V F CP

Date	Open	High	Low	Close	Volume	Adj Close*
20-Nov-09	73.07	73.49	72.06	72.46	1,171,200	72.46
19-Nov-09	73.35	74.13	72.83	73.42	726,200	73.42
18-Nov-09	74.05	74.67	73.42	73.87	791,800	73.87
17-Nov-09	75.40	75.40	73.45	74.04	995,100	74.04
16-Nov-09	75.45	75.87	75.12	75.54	822,400	75.54
13-Nov-09	74.30	74.81	73.53	74.48	912,900	74.48
12-Nov-09	76.37	76.37	73.91	74.28	912,400	74.28
11-Nov-09	75.89	77.26	75.52	76.16	727,500	76.16
10-Nov-09	76.63	77.08	75.00	75.86	722,900	75.86
9-Nov-09	74.85	76.70	74.75	76.60	809,500	76.60
6-Nov-09	74.10	74.80	73.49	74.47	615,400	74.47
5-Nov-09	72.03	74.55	72.03	74.55	1,772,300	74.55
4-Nov-09	72.70	72.81	71.44	71.59	978,700	71.59
3-Nov-09	71.26	72.89	71.17	72.38	1,397,400	72.38
2-Nov-09	71.41	72.50	70.19	71.82	1,009,700	71.82
30-Oct-09	71.59	72.69	70.63	71.04	1,840,000	71.04
29-Oct-09	71.20	71.67	70.90	71.62	1,542,600	71.62
28-Oct-09	73.47	73.59	70.35	70.73	1,828,600	70.73
27-Oct-09	73.97	75.08	72.18	73.35	3,823,200	73.35
26-Oct-09	78.28	79.79	78.08	78.49	2,007,000	78.49
23-Oct-09	78.26	78.68	77.56	78.32	1,077,100	78.32
22-Oct-09	76.08	78.27	75.79	78.15	967,200	78.15
21-Oct-09	77.52	77.85	75.77	75.77	863,500	75.77
20-Oct-09	78.04	78.20	76.92	77.52	1,281,700	77.52
19-Oct-09	76.57	78.08	76.27	76.99	800,500	76.99
16-Oct-09	76.62	76.65	75.40	76.14	521,500	76.14
15-Oct-09	75.87	77.29	75.77	77.08	791,400	77.08
14-Oct-09	75.29	76.76	75.25	76.29	815,700	76.29
13-Oct-09	75.68	75.68	74.41	74.70	797,400	74.70
12-Oct-09	75.34	75.73	74.90	75.23	469,600	75.23
9-Oct-09	75.16	75.25	74.29	74.76	656,600	74.76
8-Oct-09	73.22	75.55	72.83	75.04	1,209,100	75.04
7-Oct-09	71.57	72.71	71.42	72.63	603,800	72.63
6-Oct-09	71.23	72.32	71.06	71.70	524,500	71.70
5-Oct-09	69.07	70.90	69.07	70.81	635,200	70.81
2-Oct-09	69.23	69.56	68.60	69.16	587,800	69.16
1-Oct-09	72.04	72.46	69.61	69.64	918,700	69.64
30-Sep-09	73.15	73.49	71.83	72.43	943,300	72.43
29-Sep-09	71.66	73.75	71.66	73.20	798,600	73.20
28-Sep-09	70.32	72.04	70.25	71.60	401,500	71.60
25-Sep-09	70.24	71.48	70.03	70.27	741,400	70.27
24-Sep-09	70.87	71.84	70.72	70.73	1,100,000	70.73
23-Sep-09	71.92	72.28	70.73	70.73	911,500	70.73
22-Sep-09	72.42	72.70	71.58	71.77	542,800	71.77
21-Sep-09	72.21	72.96	71.55	72.19	587,400	72.19
18-Sep-09	72.86	73.00	72.30	72.65	576,700	72.65
17-Sep-09	73.07	73.81	72.36	72.70	787,200	72.70
16-Sep-09	72.10	73.09	71.48	72.89	847,700	72.89
15-Sep-09	72.22	72.94	71.52	72.09	848,200	72.09
14-Sep-09	70.77	72.36	70.42	72.30	624,900	72.30
11-Sep-09	71.29	71.86	70.79	71.34	715,800	71.34
10-Sep-09	70.24	71.11	69.81	71.06	703,200	71.06
9-Sep-09	69.41	70.56	69.24	70.24	797,100	70.24
8-Sep-09	69.61	70.09	68.85	69.48	987,800	69.48
4-Sep-09	68.60	69.58	68.18	69.29	885,800	69.29
3-Sep-09	68.89	68.89	67.77	68.82	921,400	68.82
3-Sep-09	$ 0.59 Dividend
2-Sep-09	68.02	69.32	68.02	68.73	1,513,900	68.14
1-Sep-09	69.31	70.54	68.02	68.25	1,089,600	67.66
31-Aug-09	70.46	70.52	69.31	69.56	1,081,300	68.96
28-Aug-09	69.61	71.24	69.56	71.02	1,769,700	70.41
27-Aug-09	68.94	69.55	67.83	69.14	1,038,000	68.55
26-Aug-09	67.35	69.03	66.70	68.95	1,497,800	68.36
25-Aug-09	66.29	67.30	66.13	66.95	823,500	66.38
24-Aug-09	67.20	67.86	65.85	66.03	924,600	65.46
21-Aug-09	66.43	67.36	66.15	67.05	783,000	66.47
20-Aug-09	66.45	67.00	66.00	66.58	568,100	66.01
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions