December 15th, 2015

VF Corp (NY: VFC )

73.13 USD -1.70 (-2.27%)
Streaming Delayed Price Updated: 12:01 PM EDT, Oct 26, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 68.28 68.57 67.68 68.21 2,477,677 +0.98(+1.46%)
Sep 29, 2015 68.04 68.50 66.90 67.23 1,691,306 -0.80(-1.18%)
Sep 28, 2015 69.87 69.87 67.77 68.03 1,729,582 -2.05(-2.93%)
Sep 25, 2015 70.77 71.00 69.60 70.08 1,384,361 +0.03(+0.04%)
Sep 24, 2015 70.01 70.37 69.36 70.05 1,360,149 -0.38(-0.54%)
Sep 23, 2015 71.18 71.39 70.09 70.43 1,094,224 -0.60(-0.84%)
Sep 22, 2015 70.54 71.14 70.24 71.03 968,604 -0.58(-0.81%)
Sep 21, 2015 71.09 71.97 70.81 71.61 1,266,097 +0.99(+1.40%)
Sep 18, 2015 71.17 71.69 70.50 70.62 2,820,233 -1.31(-1.82%)
Sep 17, 2015 72.00 73.05 71.63 71.93 1,591,960 -0.03(-0.04%)
Sep 16, 2015 71.01 72.06 70.83 71.96 1,456,191 +1.00(+1.41%)
Sep 15, 2015 70.79 71.15 70.19 70.96 1,196,293 +0.50(+0.71%)
Sep 14, 2015 70.91 71.02 70.11 70.46 934,080 -0.56(-0.79%)
Sep 11, 2015 70.39 71.03 70.05 71.02 1,285,930 +0.47(+0.67%)
Sep 10, 2015 70.85 71.33 70.17 70.55 1,102,883 -0.22(-0.31%)
Sep 09, 2015 72.72 73.00 70.61 70.77 1,198,010 -1.36(-1.89%)
Sep 08, 2015 72.03 72.18 71.32 72.13 1,327,920 +1.40(+1.98%)
Sep 04, 2015 70.73 70.73 70.73 70.73 1,274,800 -0.95(-1.33%)
Sep 03, 2015 71.81 72.48 71.37 71.68 1,391,607 +0.11(+0.15%)
Sep 02, 2015 71.51 71.63 70.55 71.57 1,700,965 +0.82(+1.16%)
Sep 01, 2015 70.81 72.08 70.33 70.75 1,830,431 -1.68(-2.32%)
Aug 31, 2015 73.00 73.39 72.23 72.43 1,735,909 -0.65(-0.89%)
Aug 28, 2015 73.16 73.55 72.53 73.08 1,383,850 -0.23(-0.31%)
Aug 27, 2015 72.47 73.45 71.92 73.31 1,908,326 +1.39(+1.93%)
Aug 26, 2015 70.40 72.07 69.65 71.92 2,374,205 +2.79(+4.04%)
Aug 25, 2015 71.00 71.67 69.02 69.13 2,413,818 -0.30(-0.43%)
Aug 24, 2015 69.29 71.73 67.18 69.43 3,094,542 -2.70(-3.74%)
Aug 21, 2015 73.49 73.66 71.96 72.13 3,024,816 -2.04(-2.75%)
Aug 20, 2015 74.69 74.99 74.14 74.17 1,458,102 -1.41(-1.87%)
Aug 19, 2015 75.66 76.32 75.21 75.58 1,037,452 -0.61(-0.80%)
Aug 18, 2015 76.37 76.64 75.95 76.19 1,087,594 +0.04(+0.05%)
Aug 17, 2015 75.46 76.24 75.07 76.15 1,674,058 +0.21(+0.28%)
Aug 14, 2015 75.30 75.99 75.15 75.94 1,078,016 +0.52(+0.69%)
Aug 13, 2015 75.23 76.13 75.23 75.42 1,375,089 +0.18(+0.24%)
Aug 12, 2015 75.46 75.79 74.18 75.24 1,657,337 -0.83(-1.09%)
Aug 11, 2015 75.66 76.73 75.51 76.07 1,897,136 -0.47(-0.61%)
Aug 10, 2015 76.45 76.97 75.98 76.54 2,222,786 +0.75(+0.99%)
Aug 07, 2015 75.87 76.20 75.18 75.79 1,160,977 -0.26(-0.34%)
Aug 06, 2015 76.67 76.91 75.47 76.05 1,293,429 -0.67(-0.87%)
Aug 05, 2015 77.04 77.36 76.45 76.72 1,529,631 +0.49(+0.64%)
Aug 04, 2015 76.26 76.76 75.87 76.23 1,439,825 +0.33(+0.43%)
Aug 03, 2015 76.44 76.81 74.70 75.90 1,946,910 -1.19(-1.54%)
Jul 31, 2015 76.75 77.40 76.24 77.09 2,674,924 +0.43(+0.56%)
Jul 30, 2015 75.91 76.73 75.66 76.66 1,715,169 +0.66(+0.87%)
Jul 29, 2015 75.60 76.14 74.96 76.00 1,780,746 +0.35(+0.46%)
Jul 28, 2015 74.28 75.73 73.55 75.65 2,207,149 +1.74(+2.35%)
Jul 27, 2015 74.96 75.22 73.17 73.91 2,145,963 -0.59(-0.79%)
Jul 24, 2015 75.96 76.61 73.43 74.50 2,875,481 -0.17(-0.23%)
Jul 23, 2015 74.90 75.58 74.45 74.67 2,954,293 +0.50(+0.67%)
Jul 22, 2015 74.02 74.36 73.79 74.17 1,490,558 +0.09(+0.12%)
Jul 21, 2015 73.03 74.16 72.64 74.08 2,352,263 +1.21(+1.66%)
Jul 20, 2015 72.56 73.03 72.46 72.87 1,267,492 +0.38(+0.52%)
Jul 17, 2015 72.70 72.77 72.02 72.49 1,488,562 -0.55(-0.75%)
Jul 16, 2015 73.17 73.17 72.28 73.04 1,399,143 +0.34(+0.47%)
Jul 15, 2015 72.69 73.24 72.31 72.70 1,653,340 -0.05(-0.07%)
Jul 14, 2015 72.98 73.04 72.46 72.75 1,122,136 -0.17(-0.23%)
Jul 13, 2015 71.78 73.05 71.78 72.92 2,011,965 +1.66(+2.33%)
Jul 10, 2015 70.79 71.51 70.32 71.26 1,396,245 +1.36(+1.95%)
Jul 09, 2015 70.66 71.01 69.87 69.90 1,204,154 -0.09(-0.13%)
Jul 08, 2015 71.09 71.40 69.86 69.99 1,482,340 -1.61(-2.25%)
Jul 07, 2015 71.09 71.72 70.23 71.60 1,322,731 +0.62(+0.87%)
Jul 06, 2015 71.47 71.90 70.57 70.98 2,068,409 -1.08(-1.50%)
Jul 02, 2015 71.79 72.06 72.06 72.06 2,384,000 +0.47(+0.66%)
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.