December 15th, 2015

VF Corp (NY: VFC )

83.74 USD -0.12 (-0.14%)
Streaming Delayed Price Updated: 11:33 AM EST, Jan 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2006 62.22 63.09 62.05 62.93 340,900 +0.71(+1.14%)
May 30, 2006 63.08 63.16 62.15 62.22 385,600 -0.86(-1.36%)
May 26, 2006 62.50 63.25 62.40 63.08 386,800 +0.54(+0.86%)
May 25, 2006 62.98 63.20 61.85 62.54 468,000 -0.34(-0.54%)
May 24, 2006 62.84 63.15 62.64 62.88 748,300 -0.06(-0.10%)
May 23, 2006 62.34 63.19 62.34 62.94 717,400 +0.70(+1.12%)
May 22, 2006 62.36 62.53 61.71 62.24 644,400 -0.12(-0.19%)
May 19, 2006 62.27 62.50 62.00 62.36 824,100 +0.59(+0.96%)
May 18, 2006 61.60 62.29 61.40 61.77 607,100 +0.27(+0.44%)
May 17, 2006 61.81 61.87 61.15 61.50 561,000 -0.33(-0.53%)
May 16, 2006 63.00 63.00 61.60 61.83 486,900 +0.49(+0.80%)
May 15, 2006 61.16 61.39 60.57 61.34 573,200 +0.86(+1.42%)
May 12, 2006 61.86 61.86 60.40 60.48 489,900 -1.28(-2.07%)
May 11, 2006 62.35 62.50 61.50 61.76 308,800 -0.69(-1.10%)
May 10, 2006 62.67 62.88 62.00 62.45 451,100 -0.03(-0.05%)
May 09, 2006 63.13 63.13 62.48 62.48 288,200 -0.55(-0.87%)
May 08, 2006 62.79 63.15 62.58 63.03 666,600 +0.63(+1.01%)
May 05, 2006 62.23 62.46 61.67 62.40 566,300 +0.37(+0.60%)
May 04, 2006 61.60 62.25 61.60 62.03 578,400 +0.30(+0.49%)
May 03, 2006 61.88 62.00 61.62 61.73 458,800 +0.13(+0.21%)
May 02, 2006 61.75 61.75 61.00 61.60 680,500 +0.10(+0.16%)
May 01, 2006 61.20 61.65 60.95 61.50 618,500 +0.31(+0.51%)
Apr 28, 2006 60.00 61.55 60.00 61.19 924,100 -1.11(-1.78%)
Apr 27, 2006 62.79 62.82 61.99 62.30 468,900 -0.69(-1.10%)
Apr 26, 2006 62.27 63.35 62.27 62.99 836,200 +0.92(+1.48%)
Apr 25, 2006 62.81 62.89 61.41 62.07 817,600 -0.93(-1.48%)
Apr 24, 2006 62.17 63.16 61.91 63.00 647,800 +0.84(+1.35%)
Apr 21, 2006 62.31 62.37 61.84 62.16 373,400 +0.09(+0.14%)
Apr 20, 2006 62.04 62.31 61.49 62.07 440,100 +0.03(+0.05%)
Apr 19, 2006 61.92 62.35 61.50 62.04 447,700 +0.25(+0.40%)
Apr 18, 2006 61.00 62.19 60.74 61.79 1,277,100 +0.79(+1.30%)
Apr 17, 2006 57.02 61.48 57.02 61.00 2,087,200 +4.94(+8.81%)
Apr 13, 2006 56.26 56.71 55.99 56.06 310,600 -0.60(-1.06%)
Apr 12, 2006 56.94 56.94 56.50 56.66 166,600 -0.05(-0.09%)
Apr 11, 2006 57.15 57.27 56.56 56.71 264,100 -0.39(-0.68%)
Apr 10, 2006 57.35 57.45 56.91 57.10 498,100 -0.15(-0.26%)
Apr 07, 2006 57.73 57.97 57.10 57.25 414,600 -0.23(-0.40%)
Apr 06, 2006 56.87 57.60 56.71 57.48 363,400 +0.45(+0.79%)
Apr 05, 2006 57.14 57.34 56.74 57.03 223,500 +0.03(+0.05%)
Apr 04, 2006 56.48 57.22 56.41 57.00 398,700 +0.22(+0.39%)
Apr 03, 2006 56.91 57.19 56.63 56.78 430,700 -0.12(-0.21%)
Mar 31, 2006 56.84 57.14 56.68 56.90 449,400 +0.20(+0.35%)
Mar 30, 2006 56.40 56.80 56.14 56.70 390,600 +0.63(+1.12%)
Mar 29, 2006 56.50 56.50 56.00 56.07 222,700 -0.20(-0.36%)
Mar 28, 2006 56.07 56.92 55.82 56.27 386,900 +0.45(+0.81%)
Mar 27, 2006 56.04 56.19 55.58 55.82 469,900 -0.22(-0.39%)
Mar 24, 2006 56.16 56.19 55.66 56.04 530,100 -0.12(-0.21%)
Mar 23, 2006 56.37 56.62 56.16 56.16 350,700 -0.46(-0.81%)
Mar 22, 2006 55.39 56.70 55.39 56.62 290,500 +0.27(+0.48%)
Mar 21, 2006 55.99 56.38 55.89 56.35 809,900 +0.36(+0.64%)
Mar 20, 2006 55.97 56.19 55.57 55.99 466,000 +0.12(+0.21%)
Mar 17, 2006 55.67 55.87 55.27 55.87 565,700 +0.57(+1.03%)
Mar 16, 2006 55.60 55.86 55.22 55.30 548,400 -0.13(-0.23%)
Mar 15, 2006 54.31 55.43 54.25 55.43 557,600 +1.12(+2.06%)
Mar 14, 2006 53.95 54.70 53.92 54.31 587,100 -0.39(-0.71%)
Mar 13, 2006 54.58 54.88 54.46 54.70 434,200 +0.12(+0.22%)
Mar 10, 2006 53.65 54.71 53.50 54.58 859,100 +0.92(+1.71%)
Mar 09, 2006 53.79 53.85 53.28 53.66 511,200 -0.13(-0.24%)
Mar 08, 2006 53.70 54.02 53.61 53.79 333,000 -0.33(-0.61%)
Mar 07, 2006 54.00 54.34 53.25 54.12 587,000 +0.07(+0.13%)
Mar 06, 2006 54.38 54.53 54.01 54.05 366,700 -0.51(-0.93%)
Mar 03, 2006 54.16 54.72 53.90 54.56 683,200 +0.00(+0.00%)
Mar 02, 2006 54.77 54.79 54.27 54.56 443,800 -0.46(-0.84%)
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.