December 15th, 2015

VF Corp (NY: VFC )

86.90 USD -1.85 (-2.08%)
Streaming Delayed Price Updated: 2:13 PM EST, Nov 25, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2002 37.16 37.16 35.35 35.98 668,100 -1.42(-3.80%)
Sep 27, 2002 38.40 38.40 37.40 37.40 604,300 -1.10(-2.86%)
Sep 26, 2002 38.61 38.98 38.30 38.50 455,000 -0.01(-0.03%)
Sep 25, 2002 37.03 38.51 36.91 38.51 383,400 +1.52(+4.11%)
Sep 24, 2002 37.78 37.78 36.55 36.99 301,800 -0.78(-2.07%)
Sep 23, 2002 39.11 39.11 37.39 37.77 274,500 -1.35(-3.45%)
Sep 20, 2002 38.50 39.12 38.46 39.12 444,200 +0.82(+2.14%)
Sep 19, 2002 38.85 39.10 38.29 38.30 169,100 -0.70(-1.79%)
Sep 18, 2002 39.12 39.36 38.65 39.00 10,000 -0.37(-0.94%)
Sep 17, 2002 40.01 40.10 39.30 39.37 388,700 -0.14(-0.35%)
Sep 16, 2002 39.10 39.69 39.00 39.51 373,100 +0.18(+0.46%)
Sep 13, 2002 39.44 39.82 38.76 39.33 326,200 -0.12(-0.30%)
Sep 12, 2002 39.85 39.95 39.16 39.45 253,200 -0.57(-1.42%)
Sep 11, 2002 40.35 40.55 40.02 40.02 430,600 -0.53(-1.31%)
Sep 10, 2002 40.44 40.75 40.33 40.55 290,800 +0.26(+0.65%)
Sep 09, 2002 40.28 40.58 39.61 40.29 316,200 +0.01(+0.02%)
Sep 06, 2002 40.28 40.64 39.99 40.28 248,400 -0.14(-0.35%)
Sep 05, 2002 40.95 41.09 40.34 40.42 258,600 -0.64(-1.56%)
Sep 04, 2002 40.30 41.08 40.20 41.06 302,200 +0.86(+2.14%)
Sep 03, 2002 40.60 40.60 39.93 40.20 287,200 -0.41(-1.01%)
Aug 30, 2002 40.62 41.20 40.45 40.61 317,800 -0.16(-0.39%)
Aug 29, 2002 40.95 41.00 40.14 40.77 245,800 -0.18(-0.44%)
Aug 28, 2002 41.16 41.30 40.50 40.95 177,400 -0.23(-0.56%)
Aug 27, 2002 41.95 41.98 41.06 41.18 246,600 -0.61(-1.46%)
Aug 26, 2002 41.83 42.11 41.44 41.79 597,300 +0.13(+0.31%)
Aug 23, 2002 41.91 42.30 41.65 41.66 180,500 -0.55(-1.30%)
Aug 22, 2002 42.42 42.97 42.00 42.21 296,400 -0.22(-0.52%)
Aug 21, 2002 42.35 42.84 42.20 42.43 328,200 -0.17(-0.40%)
Aug 20, 2002 42.60 42.81 42.21 42.60 252,000 +0.16(+0.38%)
Aug 16, 2002 42.75 42.81 41.95 42.44 415,800 -0.49(-1.14%)
Aug 15, 2002 42.40 42.96 42.15 42.93 381,600 +0.70(+1.66%)
Aug 14, 2002 41.30 42.50 40.86 42.23 493,900 +0.94(+2.28%)
Aug 13, 2002 41.47 42.74 41.22 41.29 503,500 -0.50(-1.20%)
Aug 12, 2002 41.26 42.00 40.86 41.79 553,300 +3.26(+8.46%)
Aug 07, 2002 38.20 38.79 37.97 38.53 536,000 +0.44(+1.16%)
Aug 06, 2002 37.00 38.52 36.95 38.09 1,073,000 +1.48(+4.04%)
Aug 05, 2002 37.20 37.52 36.48 36.61 380,500 -0.64(-1.72%)
Aug 02, 2002 38.61 38.67 36.99 37.25 395,500 -1.29(-3.35%)
Aug 01, 2002 38.51 38.90 37.59 38.54 423,000 -0.04(-0.10%)
Jul 31, 2002 39.21 39.21 37.64 38.58 140,000 -0.38(-0.98%)
Jul 30, 2002 38.97 39.55 38.31 38.96 459,100 -0.26(-0.66%)
Jul 29, 2002 37.20 39.40 37.20 39.22 413,100 +1.83(+4.89%)
Jul 26, 2002 36.77 37.45 36.60 37.39 353,500 +0.63(+1.71%)
Jul 25, 2002 36.84 37.44 35.61 36.76 484,800 -0.20(-0.54%)
Jul 24, 2002 34.57 36.98 33.92 36.96 509,700 +2.41(+6.98%)
Jul 23, 2002 34.70 35.64 34.31 34.55 409,800 +0.05(+0.14%)
Jul 22, 2002 35.55 36.16 34.00 34.50 396,900 -1.00(-2.82%)
Jul 19, 2002 36.50 36.55 35.39 35.50 1,080,000 -0.08(-0.22%)
Jul 17, 2002 37.70 37.95 35.15 35.58 780,500 -0.21(-0.59%)
Jul 12, 2002 36.50 36.81 35.60 35.79 201,500 -1.04(-2.82%)
Jul 11, 2002 37.25 37.48 36.23 36.83 308,000 -0.40(-1.07%)
Jul 10, 2002 37.60 38.06 37.11 37.23 301,800 -0.05(-0.13%)
Jul 09, 2002 37.90 39.11 37.28 37.28 424,000 -0.78(-2.05%)
Jul 08, 2002 38.12 38.12 38.06 38.06 234,800 -0.06(-0.16%)
Jul 05, 2002 37.00 38.18 36.99 38.12 170,000 +1.15(+3.11%)
Jul 04, 2002 38.20 38.49 36.89 36.97 338,700 +0.00(+0.00%)
Jul 03, 2002 38.20 38.49 36.89 36.97 410,000 -1.37(-3.57%)
Jul 02, 2002 38.56 39.05 38.30 38.34 441,600 -0.19(-0.49%)
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.