December 15th, 2015

VF Corp (NY: VFC )

82.27 USD +0.32 (+0.39%)
Streaming Delayed Price Updated: 9:18 AM EST, Jan 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 01, 2002 39.00 39.25 38.50 38.53 264,600 -0.68(-1.73%)
Jun 28, 2002 39.02 39.80 39.02 39.21 598,600 +0.20(+0.51%)
Jun 27, 2002 38.99 39.32 38.52 39.01 269,800 +0.02(+0.05%)
Jun 26, 2002 38.90 39.04 38.20 38.99 405,200 +0.17(+0.44%)
Jun 25, 2002 39.32 39.66 38.82 38.82 424,700 -0.32(-0.82%)
Jun 21, 2002 39.70 39.94 38.90 39.14 389,900 -0.89(-2.22%)
Jun 20, 2002 40.15 40.68 39.95 40.03 296,800 -0.27(-0.67%)
Jun 19, 2002 41.02 41.35 40.10 40.30 311,700 -0.69(-1.68%)
Jun 18, 2002 40.92 41.22 40.63 40.99 275,000 +0.13(+0.32%)
Jun 17, 2002 40.11 40.93 40.09 40.86 367,200 +0.75(+1.87%)
Jun 14, 2002 40.60 40.60 39.79 40.11 370,700 -1.14(-2.76%)
Jun 12, 2002 41.25 41.68 40.97 41.25 328,300 -0.15(-0.36%)
Jun 11, 2002 41.85 42.21 41.12 41.40 416,000 -0.46(-1.10%)
Jun 10, 2002 41.95 42.13 41.74 41.86 285,400 -0.05(-0.12%)
Jun 07, 2002 41.47 42.30 41.44 41.91 341,300 +0.04(+0.10%)
Jun 06, 2002 41.64 42.19 41.38 41.87 271,600 -0.41(-0.97%)
Jun 05, 2002 40.90 42.39 40.90 42.28 300,000 -0.22(-0.52%)
May 31, 2002 42.10 42.75 42.10 42.50 371,400 -0.49(-1.14%)
May 28, 2002 43.34 43.34 42.55 42.99 273,400 -0.40(-0.92%)
May 27, 2002 43.27 43.80 43.20 43.39 316,900 +0.00(+0.00%)
May 24, 2002 43.27 43.80 43.20 43.39 316,900 +0.25(+0.58%)
May 23, 2002 43.00 43.74 42.90 43.14 355,800 +0.17(+0.40%)
May 22, 2002 44.01 44.15 42.85 42.97 270,900 -1.01(-2.30%)
May 21, 2002 44.40 44.55 43.65 43.98 695,100 -0.27(-0.61%)
May 20, 2002 44.40 44.50 44.01 44.25 421,600 -0.14(-0.32%)
May 17, 2002 44.15 44.97 44.15 44.39 347,800 +0.11(+0.25%)
May 16, 2002 44.35 44.65 44.23 44.28 371,800 +0.04(+0.09%)
May 15, 2002 44.35 44.72 44.24 44.24 610,200 -0.08(-0.18%)
May 14, 2002 44.00 44.50 44.00 44.32 817,800 +0.19(+0.43%)
May 13, 2002 44.25 44.34 44.00 44.13 559,000 -0.08(-0.18%)
May 10, 2002 44.65 44.70 43.83 44.21 637,200 -0.42(-0.94%)
May 09, 2002 44.70 45.09 44.50 44.63 274,800 -0.32(-0.71%)
May 08, 2002 45.10 45.64 44.75 44.95 657,600 -0.29(-0.64%)
May 07, 2002 44.70 45.38 44.50 45.24 661,000 +0.56(+1.25%)
May 06, 2002 45.00 45.06 44.68 44.68 10,000 -0.31(-0.69%)
May 03, 2002 45.45 45.63 44.95 44.99 363,800 -0.34(-0.75%)
May 02, 2002 44.06 45.34 44.05 45.33 543,000 +1.33(+3.02%)
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.