December 15th, 2015

VF Corp (NY: VFC )

84.35 USD +0.49 (+0.58%)
Streaming Delayed Price Updated: 12:15 PM EST, Jan 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2007 92.88 93.88 92.88 93.78 715,158 +0.38(+0.41%)
May 30, 2007 92.55 93.50 92.35 93.40 756,900 +0.86(+0.93%)
May 29, 2007 92.41 92.88 92.23 92.54 661,600 +0.33(+0.36%)
May 25, 2007 92.09 92.61 91.84 92.21 350,300 -0.01(-0.01%)
May 24, 2007 92.67 93.00 91.87 92.22 816,649 -0.35(-0.38%)
May 23, 2007 92.49 93.28 92.11 92.57 568,944 +0.25(+0.27%)
May 22, 2007 90.90 92.90 90.90 92.32 622,400 +1.08(+1.18%)
May 21, 2007 90.54 91.49 90.35 91.24 482,900 +0.71(+0.78%)
May 18, 2007 90.00 90.99 89.76 90.53 978,500 +0.59(+0.66%)
May 17, 2007 88.68 90.00 88.68 89.94 581,600 +1.39(+1.57%)
May 16, 2007 88.60 88.82 88.45 88.55 705,300 +0.09(+0.10%)
May 15, 2007 88.40 89.39 87.90 88.46 1,299,100 +0.03(+0.03%)
May 14, 2007 88.30 89.00 88.30 88.43 778,580 +0.13(+0.15%)
May 11, 2007 88.28 88.50 87.70 88.30 881,630 +0.04(+0.05%)
May 10, 2007 87.99 89.07 87.41 88.26 1,076,200 +0.26(+0.30%)
May 09, 2007 86.96 88.10 86.90 88.00 493,500 +1.29(+1.49%)
May 08, 2007 86.64 86.78 86.25 86.71 373,400 -0.10(-0.12%)
May 07, 2007 86.42 87.08 86.38 86.81 246,400 +0.39(+0.45%)
May 04, 2007 86.57 86.85 86.14 86.42 561,300 -0.05(-0.06%)
May 03, 2007 86.46 86.60 85.48 86.47 667,600 +0.21(+0.24%)
May 02, 2007 86.00 86.59 85.83 86.26 543,930 +0.45(+0.52%)
May 01, 2007 86.40 86.50 84.41 85.81 1,029,600 -2.00(-2.28%)
Apr 30, 2007 87.87 88.45 87.75 87.81 531,794 -0.21(-0.24%)
Apr 27, 2007 87.90 88.24 87.65 88.02 527,800 -0.47(-0.53%)
Apr 26, 2007 88.55 89.08 88.22 88.49 497,700 -0.58(-0.65%)
Apr 25, 2007 90.68 90.68 88.12 89.07 828,771 +0.37(+0.42%)
Apr 24, 2007 85.59 89.13 84.03 88.70 1,531,400 +2.86(+3.33%)
Apr 23, 2007 85.28 86.23 84.93 85.84 448,500 +0.56(+0.66%)
Apr 20, 2007 85.00 85.83 84.96 85.28 872,600 +0.78(+0.92%)
Apr 19, 2007 86.34 86.34 84.43 84.50 509,009 -1.07(-1.25%)
Apr 18, 2007 85.50 85.73 85.01 85.57 269,700 -0.21(-0.24%)
Apr 17, 2007 85.90 86.39 85.40 85.78 367,700 -0.12(-0.14%)
Apr 16, 2007 85.57 86.27 85.42 85.90 400,267 +0.58(+0.68%)
Apr 13, 2007 86.98 86.99 85.04 85.32 355,218 -0.83(-0.96%)
Apr 12, 2007 84.94 86.31 83.90 86.15 596,600 +0.99(+1.16%)
Apr 11, 2007 85.64 85.86 84.38 85.16 504,614 -0.63(-0.73%)
Apr 10, 2007 85.50 85.97 85.25 85.79 480,900 +0.54(+0.63%)
Apr 09, 2007 85.78 85.93 85.21 85.25 652,900 -0.55(-0.64%)
Apr 05, 2007 85.66 85.99 85.49 85.80 475,000 -0.11(-0.13%)
Apr 04, 2007 84.40 85.91 84.22 85.91 814,900 +1.52(+1.80%)
Apr 03, 2007 83.45 84.79 83.41 84.39 723,600 +1.15(+1.38%)
Apr 02, 2007 82.52 83.47 82.52 83.24 483,879 +0.62(+0.75%)
Mar 30, 2007 82.31 82.93 82.30 82.62 446,600 +0.32(+0.39%)
Mar 29, 2007 82.48 82.75 81.84 82.30 602,500 +0.03(+0.04%)
Mar 28, 2007 82.21 82.75 82.01 82.27 527,900 -0.29(-0.35%)
Mar 27, 2007 82.72 82.73 82.20 82.56 433,200 -0.21(-0.25%)
Mar 26, 2007 82.74 83.14 82.17 82.77 463,000 +0.15(+0.18%)
Mar 23, 2007 82.20 82.85 82.02 82.62 513,200 +0.68(+0.83%)
Mar 22, 2007 82.05 82.31 81.74 81.94 639,025 -0.11(-0.13%)
Mar 21, 2007 81.46 82.08 81.00 82.05 712,400 +0.44(+0.54%)
Mar 20, 2007 81.39 81.66 81.12 81.61 770,300 +0.47(+0.58%)
Mar 19, 2007 80.90 81.43 80.80 81.14 818,600 +0.38(+0.47%)
Mar 16, 2007 81.29 81.33 80.67 80.76 719,800 -0.53(-0.65%)
Mar 15, 2007 80.86 82.00 80.75 81.29 1,087,400 +0.51(+0.63%)
Mar 14, 2007 80.48 81.50 80.06 80.78 971,300 +0.28(+0.35%)
Mar 13, 2007 80.65 80.90 80.19 80.50 951,400 -0.15(-0.19%)
Mar 12, 2007 80.80 80.97 80.62 80.65 804,900 -0.21(-0.26%)
Mar 09, 2007 80.88 80.99 80.66 80.86 596,200 +0.28(+0.35%)
Mar 08, 2007 80.00 80.75 79.90 80.58 597,700 +0.94(+1.18%)
Mar 07, 2007 81.80 81.80 79.49 79.64 985,700 -0.26(-0.33%)
Mar 06, 2007 79.55 80.00 79.53 79.90 822,900 +0.55(+0.69%)
Mar 05, 2007 80.01 80.01 78.63 79.35 1,054,700 +0.16(+0.20%)
Mar 02, 2007 79.61 79.92 78.19 79.19 596,700 -0.48(-0.60%)
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.