December 15th, 2015

VF Corp (NY: VFC )

84.35 USD +0.49 (+0.58%)
Streaming Delayed Price Updated: 1:05 PM EST, Jan 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2005 56.85 57.48 56.55 56.65 574,100 +0.20(+0.35%)
Nov 29, 2005 56.13 57.18 56.08 56.45 629,800 +0.42(+0.75%)
Nov 28, 2005 56.20 56.20 55.64 56.03 426,600 +0.03(+0.05%)
Nov 25, 2005 56.00 56.07 55.37 56.00 106,100 +0.21(+0.38%)
Nov 23, 2005 55.49 55.95 55.46 55.79 254,300 +0.22(+0.40%)
Nov 22, 2005 55.17 55.58 54.91 55.57 378,900 +0.00(+0.00%)
Nov 21, 2005 55.67 55.76 55.16 55.57 481,200 -0.10(-0.18%)
Nov 18, 2005 55.60 55.72 55.14 55.67 333,100 +0.53(+0.96%)
Nov 17, 2005 54.76 55.36 54.57 55.14 550,600 +0.53(+0.97%)
Nov 16, 2005 53.94 54.61 53.86 54.61 478,300 +0.75(+1.39%)
Nov 15, 2005 54.38 54.23 53.15 53.86 435,400 -0.57(-1.05%)
Nov 14, 2005 54.35 54.72 54.14 54.43 327,800 -0.07(-0.13%)
Nov 11, 2005 54.73 54.81 54.25 54.50 216,000 +0.13(+0.24%)
Nov 10, 2005 53.50 54.65 53.32 54.37 298,700 +0.68(+1.27%)
Nov 09, 2005 53.78 53.99 53.40 53.69 322,600 -0.11(-0.20%)
Nov 08, 2005 53.40 53.80 53.15 53.80 377,800 -0.05(-0.09%)
Nov 07, 2005 53.56 53.98 53.53 53.85 392,200 +0.29(+0.54%)
Nov 04, 2005 53.15 53.64 53.10 53.56 370,300 +0.13(+0.24%)
Nov 03, 2005 53.22 54.15 53.22 53.43 502,900 +0.45(+0.85%)
Nov 02, 2005 52.40 53.16 52.40 52.98 411,600 +0.58(+1.11%)
Nov 01, 2005 52.05 52.63 51.86 52.40 732,300 +0.15(+0.29%)
Oct 31, 2005 51.80 52.80 51.80 52.25 525,000 +0.55(+1.06%)
Oct 28, 2005 51.20 52.23 51.20 51.70 616,700 +0.85(+1.67%)
Oct 27, 2005 52.00 52.00 50.44 50.85 668,900 -1.71(-3.25%)
Oct 26, 2005 52.05 53.10 51.82 52.56 585,100 +0.34(+0.65%)
Oct 25, 2005 51.80 52.39 51.66 52.22 850,000 +0.42(+0.81%)
Oct 24, 2005 53.05 53.44 51.59 51.80 1,134,300 -1.85(-3.45%)
Oct 21, 2005 55.00 55.50 53.50 53.65 1,051,300 -1.60(-2.90%)
Oct 20, 2005 56.18 57.13 55.10 55.25 521,300 -0.99(-1.76%)
Oct 19, 2005 55.02 56.30 54.63 56.24 379,800 +0.76(+1.37%)
Oct 18, 2005 55.80 55.98 55.24 55.48 261,900 -0.57(-1.02%)
Oct 17, 2005 55.52 56.28 55.52 56.05 456,500 +0.80(+1.45%)
Oct 14, 2005 54.96 55.65 54.60 55.25 311,900 +0.28(+0.51%)
Oct 13, 2005 55.27 55.54 54.40 54.97 419,100 -0.20(-0.36%)
Oct 12, 2005 55.50 55.63 54.70 55.17 408,700 -0.28(-0.50%)
Oct 11, 2005 55.31 56.00 55.31 55.45 405,100 -0.06(-0.11%)
Oct 10, 2005 56.05 56.20 55.40 55.51 370,700 -0.64(-1.14%)
Oct 07, 2005 56.10 56.47 55.84 56.15 397,100 +0.49(+0.88%)
Oct 06, 2005 55.40 56.06 55.20 55.66 530,100 +0.40(+0.72%)
Oct 05, 2005 56.34 56.41 55.26 55.26 546,900 -1.28(-2.26%)
Oct 04, 2005 57.39 57.70 56.54 56.54 468,800 -0.85(-1.48%)
Oct 03, 2005 58.03 58.35 57.27 57.39 1,103,100 -0.58(-1.00%)
Sep 30, 2005 57.53 58.24 57.50 57.97 355,300 +0.40(+0.69%)
Sep 29, 2005 57.30 57.71 56.68 57.57 226,800 +0.12(+0.21%)
Sep 28, 2005 58.09 58.35 56.99 57.45 345,500 -0.64(-1.10%)
Sep 27, 2005 58.18 58.43 57.41 58.09 369,500 -0.06(-0.10%)
Sep 26, 2005 58.00 58.98 57.80 58.15 379,900 +0.35(+0.61%)
Sep 23, 2005 57.80 58.12 56.75 57.80 408,300 +0.69(+1.21%)
Sep 22, 2005 56.12 57.20 55.52 57.11 791,300 +0.74(+1.31%)
Sep 21, 2005 58.88 58.88 56.25 56.37 945,100 -2.52(-4.28%)
Sep 20, 2005 59.70 60.21 58.78 58.89 576,500 -0.78(-1.31%)
Sep 19, 2005 60.77 60.77 59.30 59.67 486,300 -0.88(-1.45%)
Sep 16, 2005 60.14 60.91 59.50 60.55 1,009,700 +0.61(+1.02%)
Sep 15, 2005 60.00 60.28 59.65 59.94 256,200 +0.01(+0.02%)
Sep 14, 2005 60.63 60.77 59.89 59.93 420,100 -0.80(-1.32%)
Sep 13, 2005 60.88 61.00 60.45 60.73 331,700 -0.09(-0.15%)
Sep 12, 2005 59.81 60.98 59.63 60.82 332,600 +0.81(+1.35%)
Sep 09, 2005 59.89 60.03 59.46 60.01 378,900 +0.06(+0.10%)
Sep 08, 2005 59.74 60.00 59.12 59.95 371,900 +0.01(+0.02%)
Sep 07, 2005 58.90 59.95 58.85 59.94 412,200 +0.52(+0.88%)
Sep 06, 2005 58.47 59.44 58.47 59.42 275,600 +0.90(+1.54%)
Sep 02, 2005 58.80 58.91 58.30 58.52 300,200 -0.27(-0.46%)
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.