December 15th, 2015

VF Corp (NY: VFC )

85.30 USD +0.48 (+0.57%)
Streaming Delayed Price Updated: 12:25 PM EST, Jan 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2002 35.55 36.48 35.55 36.05 298,500 +0.42(+1.18%)
Dec 30, 2002 35.02 35.83 34.87 35.63 200,600 +0.39(+1.11%)
Dec 27, 2002 35.72 35.78 35.16 35.24 179,700 -0.56(-1.56%)
Dec 26, 2002 35.32 36.10 35.32 35.80 210,900 +0.63(+1.79%)
Dec 24, 2002 35.60 35.61 34.99 35.17 277,100 -0.47(-1.32%)
Dec 23, 2002 36.76 36.76 35.50 35.64 340,200 -1.12(-3.05%)
Dec 20, 2002 36.05 37.20 35.98 36.76 487,500 +0.73(+2.03%)
Dec 19, 2002 36.49 37.09 35.65 36.03 551,200 -0.42(-1.15%)
Dec 18, 2002 36.90 36.95 35.97 36.45 303,200 -0.56(-1.51%)
Dec 17, 2002 37.55 37.55 36.78 37.01 282,700 -0.43(-1.15%)
Dec 16, 2002 36.90 37.55 36.40 37.44 426,900 +0.61(+1.66%)
Dec 13, 2002 36.90 37.30 36.40 36.83 632,000 -0.23(-0.62%)
Dec 12, 2002 36.80 37.08 36.45 37.06 395,500 +0.46(+1.26%)
Dec 11, 2002 36.22 36.60 35.90 36.60 248,000 +0.30(+0.83%)
Dec 10, 2002 36.05 36.40 35.77 36.30 325,700 +0.15(+0.41%)
Dec 09, 2002 36.79 36.80 36.15 36.15 367,300 -0.84(-2.27%)
Dec 06, 2002 36.65 37.15 36.16 36.99 339,200 +0.09(+0.24%)
Dec 05, 2002 37.91 37.91 36.38 36.90 440,700 -1.01(-2.66%)
Dec 04, 2002 37.40 38.18 36.92 37.91 434,000 +0.26(+0.69%)
Dec 03, 2002 38.34 38.65 37.60 37.65 453,900 -0.59(-1.54%)
Dec 02, 2002 37.97 38.63 37.94 38.24 329,000 +0.38(+1.00%)
Nov 29, 2002 38.20 38.20 37.84 37.86 186,500 -0.13(-0.34%)
Nov 27, 2002 37.90 38.20 37.42 37.99 351,200 +0.23(+0.61%)
Nov 26, 2002 38.58 38.58 37.58 37.76 396,500 -0.82(-2.13%)
Nov 25, 2002 38.58 38.80 38.00 38.58 269,600 -0.06(-0.16%)
Nov 22, 2002 39.00 39.07 38.25 38.64 386,300 -0.58(-1.48%)
Nov 21, 2002 38.52 39.35 38.30 39.22 315,700 +0.88(+2.30%)
Nov 20, 2002 37.25 38.39 37.11 38.34 425,200 +1.16(+3.12%)
Nov 19, 2002 37.63 37.63 37.01 37.18 172,100 -0.48(-1.27%)
Nov 18, 2002 38.33 38.33 37.35 37.66 166,900 -0.36(-0.95%)
Nov 15, 2002 37.71 38.25 37.50 38.02 239,600 +0.06(+0.16%)
Nov 14, 2002 37.00 37.96 36.93 37.96 302,000 +1.31(+3.57%)
Nov 13, 2002 36.30 37.35 35.80 36.65 366,600 +0.35(+0.96%)
Nov 12, 2002 35.75 36.97 35.67 36.30 287,400 +0.61(+1.71%)
Nov 11, 2002 36.65 36.79 35.67 35.69 272,800 -1.11(-3.02%)
Nov 08, 2002 37.24 37.86 36.72 36.80 243,400 -0.44(-1.18%)
Nov 07, 2002 37.79 37.80 37.00 37.24 361,500 -0.70(-1.85%)
Nov 06, 2002 37.38 38.35 37.00 37.94 445,000 +0.56(+1.50%)
Nov 05, 2002 37.17 37.78 37.17 37.38 299,300 +0.08(+0.21%)
Nov 04, 2002 37.65 37.78 37.18 37.30 378,800 -0.35(-0.93%)
Nov 01, 2002 36.90 37.67 36.24 37.65 383,500 +0.83(+2.25%)
Oct 31, 2002 35.00 37.24 34.70 36.82 953,900 +1.80(+5.14%)
Oct 30, 2002 36.58 36.58 34.01 35.02 1,608,400 -1.56(-4.26%)
Oct 29, 2002 37.76 37.76 34.40 36.58 1,339,400 -1.17(-3.10%)
Oct 28, 2002 38.74 38.99 37.75 37.75 248,000 -0.75(-1.95%)
Oct 25, 2002 37.81 38.50 37.62 38.50 377,600 +0.69(+1.82%)
Oct 24, 2002 38.11 38.53 37.70 37.81 269,100 -0.30(-0.79%)
Oct 23, 2002 38.25 38.59 37.40 38.11 4,390,000 -0.14(-0.37%)
Oct 22, 2002 38.51 38.66 37.91 38.25 423,500 -0.26(-0.68%)
Oct 21, 2002 38.00 38.85 37.27 38.51 527,400 +0.51(+1.34%)
Oct 18, 2002 38.70 38.71 37.75 38.00 689,400 -0.92(-2.36%)
Oct 17, 2002 36.65 39.00 36.55 38.92 689,300 +3.23(+9.05%)
Oct 16, 2002 36.77 36.77 35.40 35.69 301,300 -1.08(-2.94%)
Oct 15, 2002 35.05 37.14 35.05 36.77 460,600 +1.88(+5.39%)
Oct 14, 2002 35.38 35.70 34.68 34.89 438,000 -0.58(-1.64%)
Oct 11, 2002 34.35 36.37 34.35 35.47 399,300 +1.27(+3.71%)
Oct 10, 2002 32.22 34.35 31.50 34.20 599,900 +1.97(+6.11%)
Oct 09, 2002 33.00 33.35 32.22 32.23 463,300 -0.99(-2.98%)
Oct 08, 2002 31.90 33.80 31.90 33.22 597,100 +1.13(+3.52%)
Oct 07, 2002 32.60 33.16 31.97 32.09 592,000 -1.15(-3.46%)
Oct 04, 2002 34.18 34.18 32.79 33.24 851,400 -0.95(-2.78%)
Oct 03, 2002 35.11 35.11 34.12 34.19 421,600 -0.91(-2.59%)
Oct 02, 2002 35.54 35.81 34.86 35.10 397,500 -0.46(-1.29%)
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.