December 15th, 2015

VF Corp (NY: VFC )

73.11 USD -1.72 (-2.30%)
Streaming Delayed Price Updated: 11:54 AM EDT, Oct 26, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 71.09 73.11 70.00 72.00 7,248,400 -1.20(-1.64%)
Feb 27, 2020 74.91 76.75 73.20 73.20 4,158,331 -3.19(-4.18%)
Feb 26, 2020 77.60 78.83 76.37 76.39 3,554,475 -0.85(-1.10%)
Feb 25, 2020 82.18 82.31 77.04 77.24 3,876,183 -4.59(-5.61%)
Feb 24, 2020 80.75 82.60 80.60 81.83 2,964,737 -1.89(-2.26%)
Feb 21, 2020 83.51 84.11 82.87 83.72 2,529,400 -0.27(-0.32%)
Feb 20, 2020 83.45 84.10 82.60 83.99 2,701,331 +0.59(+0.71%)
Feb 19, 2020 82.98 83.76 82.67 83.40 2,323,391 +0.73(+0.88%)
Feb 18, 2020 83.30 83.77 82.48 82.67 3,911,588 -0.99(-1.18%)
Feb 14, 2020 84.28 84.40 83.10 83.66 1,812,100 -0.39(-0.46%)
Feb 13, 2020 83.53 84.26 83.16 84.05 1,672,857 +0.12(+0.14%)
Feb 12, 2020 83.58 84.36 83.24 83.93 2,233,109 +0.97(+1.17%)
Feb 11, 2020 83.00 83.55 82.70 82.96 2,011,606 -0.37(-0.44%)
Feb 10, 2020 82.83 83.61 82.63 83.33 2,010,956 +0.37(+0.45%)
Feb 07, 2020 83.35 84.10 82.87 82.96 1,954,600 -1.12(-1.33%)
Feb 06, 2020 84.94 85.32 84.01 84.08 2,328,388 -0.52(-0.61%)
Feb 05, 2020 84.37 85.12 83.83 84.60 2,324,180 +0.65(+0.77%)
Feb 04, 2020 84.11 84.93 83.86 83.95 3,143,778 +1.04(+1.25%)
Feb 03, 2020 83.30 84.55 82.86 82.91 3,163,472 -0.06(-0.07%)
Jan 31, 2020 84.13 84.24 82.85 82.97 3,498,500 -1.59(-1.88%)
Jan 30, 2020 83.96 84.61 83.26 84.56 4,023,872 +0.50(+0.59%)
Jan 29, 2020 83.91 84.40 83.66 84.06 4,053,987 +0.43(+0.51%)
Jan 28, 2020 82.97 83.79 82.29 83.63 4,187,366 +1.12(+1.36%)
Jan 27, 2020 82.79 83.82 82.24 82.51 4,136,804 -2.02(-2.39%)
Jan 24, 2020 85.76 86.13 84.07 84.53 4,766,400 -0.88(-1.03%)
Jan 23, 2020 87.80 88.75 84.88 85.41 9,031,679 -9.16(-9.69%)
Jan 22, 2020 94.61 95.15 94.26 94.57 2,245,562 -0.06(-0.06%)
Jan 21, 2020 94.07 94.98 93.84 94.63 2,660,956 +0.36(+0.38%)
Jan 17, 2020 94.65 94.77 93.45 94.27 4,608,100 -0.86(-0.90%)
Jan 16, 2020 96.40 96.63 95.00 95.13 3,285,333 -0.58(-0.61%)
Jan 15, 2020 96.44 96.89 95.26 95.71 1,491,107 -0.82(-0.85%)
Jan 14, 2020 96.00 97.32 95.75 96.53 1,704,065 +0.60(+0.63%)
Jan 13, 2020 95.32 96.22 95.19 95.93 1,992,631 +0.87(+0.92%)
Jan 10, 2020 96.18 96.42 94.91 95.06 2,499,700 -0.72(-0.75%)
Jan 09, 2020 97.14 97.34 95.48 95.78 2,581,988 -1.26(-1.30%)
Jan 08, 2020 98.00 98.18 96.81 97.04 2,980,007 -1.68(-1.70%)
Jan 07, 2020 99.17 99.97 98.56 98.72 1,784,744 -0.49(-0.49%)
Jan 06, 2020 99.00 99.43 98.60 99.21 1,967,649 -0.39(-0.39%)
Jan 03, 2020 98.90 99.93 98.76 99.60 1,966,200 -0.63(-0.63%)
Jan 02, 2020 99.67 100.25 99.48 100.23 2,555,134 +0.57(+0.57%)
Dec 31, 2019 99.36 99.77 99.12 99.66 1,694,000 +0.10(+0.10%)
Dec 30, 2019 99.86 100.23 99.32 99.56 1,694,634 -0.40(-0.40%)
Dec 27, 2019 100.00 100.19 99.64 99.96 1,308,500 +0.56(+0.56%)
Dec 26, 2019 98.90 99.42 98.80 99.40 1,179,608 +0.50(+0.51%)
Dec 24, 2019 98.55 99.14 98.35 98.90 678,900 +0.55(+0.56%)
Dec 23, 2019 97.55 98.44 97.23 98.35 1,831,644 +1.11(+1.14%)
Dec 20, 2019 97.83 98.04 96.77 97.24 4,825,200 +0.34(+0.35%)
Dec 19, 2019 96.50 96.97 96.20 96.90 2,029,409 +0.40(+0.41%)
Dec 18, 2019 95.22 96.52 95.13 96.50 2,170,617 +1.48(+1.56%)
Dec 17, 2019 94.22 95.20 93.85 95.02 2,213,051 +0.98(+1.04%)
Dec 16, 2019 93.73 94.51 93.08 94.04 1,891,735 +0.89(+0.96%)
Dec 13, 2019 92.94 93.40 91.93 93.15 1,758,000 -0.21(-0.22%)
Dec 12, 2019 91.94 93.58 91.59 93.36 2,468,375 +1.70(+1.85%)
Dec 11, 2019 91.30 92.00 90.64 91.66 2,933,478 +1.39(+1.54%)
Dec 10, 2019 90.17 91.38 90.17 90.27 1,956,948 -0.58(-0.64%)
Dec 09, 2019 89.84 90.98 89.57 90.85 1,603,380 +0.43(+0.48%)
Dec 06, 2019 89.80 90.79 89.68 90.42 1,603,600 +1.23(+1.38%)
Dec 05, 2019 88.60 89.34 88.27 89.19 1,080,040 +1.15(+1.31%)
Dec 04, 2019 86.37 88.32 86.30 88.04 1,309,634 +2.05(+2.38%)
Dec 03, 2019 87.07 87.07 85.49 85.99 2,016,414 -2.00(-2.27%)
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.