December 15th, 2015

VF Corp (NY: VFC )

85.26 USD +0.45 (+0.53%)
Streaming Delayed Price Updated: 1:34 PM EST, Jan 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2009 58.99 61.57 58.14 59.27 2,466,855 +1.15(+1.98%)
Apr 29, 2009 60.57 61.81 57.25 58.12 6,803,488 -9.16(-13.61%)
Apr 28, 2009 65.98 68.29 65.11 67.28 1,188,299 +1.18(+1.79%)
Apr 27, 2009 67.88 67.88 65.63 66.10 1,770,050 -2.82(-4.09%)
Apr 24, 2009 68.02 69.72 67.50 68.92 954,793 +1.48(+2.19%)
Apr 23, 2009 68.16 69.00 66.41 67.44 1,082,414 -0.72(-1.06%)
Apr 22, 2009 66.00 69.46 65.78 68.16 1,142,334 +1.76(+2.65%)
Apr 21, 2009 64.14 66.80 63.03 66.40 1,232,119 +2.56(+4.01%)
Apr 20, 2009 64.93 64.97 63.18 63.84 893,954 -2.51(-3.78%)
Apr 17, 2009 65.16 66.77 64.86 66.35 776,777 +1.00(+1.53%)
Apr 16, 2009 63.67 65.89 63.59 65.35 849,699 +1.56(+2.45%)
Apr 15, 2009 63.85 64.60 62.90 63.79 711,324 -0.52(-0.81%)
Apr 14, 2009 65.09 65.89 63.87 64.31 658,893 -1.61(-2.44%)
Apr 13, 2009 65.67 66.27 65.15 65.92 759,790 -0.14(-0.21%)
Apr 09, 2009 64.12 66.06 63.64 66.06 783,827 +3.27(+5.21%)
Apr 08, 2009 62.09 62.87 61.30 62.79 828,143 +1.32(+2.15%)
Apr 07, 2009 62.40 62.71 60.33 61.47 1,114,449 -1.79(-2.83%)
Apr 06, 2009 63.89 64.18 61.96 63.26 1,373,817 -1.11(-1.72%)
Apr 03, 2009 61.55 64.37 61.28 64.37 1,545,999 +2.98(+4.85%)
Apr 02, 2009 59.52 62.06 58.99 61.39 1,761,278 +2.79(+4.76%)
Apr 01, 2009 56.51 58.83 56.00 58.60 965,342 +1.49(+2.61%)
Mar 31, 2009 57.47 57.78 56.25 57.11 921,815 -0.09(-0.16%)
Mar 30, 2009 57.36 57.88 56.41 57.20 890,693 -1.88(-3.18%)
Mar 26, 2009 59.28 59.59 58.57 59.08 2,745,171 +0.74(+1.27%)
Mar 25, 2009 58.42 59.46 56.72 58.34 1,554,374 +0.22(+0.38%)
Mar 24, 2009 58.26 59.60 57.93 58.12 1,372,616 -0.78(-1.32%)
Mar 23, 2009 57.02 58.90 56.90 58.90 915,328 +3.38(+6.09%)
Mar 20, 2009 57.31 57.71 54.99 55.52 1,523,531 -0.85(-1.51%)
Mar 19, 2009 56.24 57.55 56.05 56.37 1,190,428 +0.07(+0.12%)
Mar 18, 2009 54.23 57.07 53.69 56.31 1,617,848 +2.14(+3.94%)
Mar 17, 2009 52.38 54.17 52.35 54.17 1,216,960 +1.89(+3.62%)
Mar 16, 2009 54.08 54.36 52.24 52.28 1,123,724 -1.31(-2.44%)
Mar 13, 2009 53.19 53.95 52.42 53.59 0 +0.46(+0.87%)
Mar 12, 2009 50.74 53.42 50.56 53.13 1,022,430 +2.34(+4.61%)
Mar 11, 2009 50.87 51.68 50.35 50.79 921,654 +0.21(+0.42%)
Mar 10, 2009 48.45 50.65 48.29 50.58 1,333,423 +2.57(+5.35%)
Mar 09, 2009 47.18 48.41 47.17 48.01 1,833,432 +0.36(+0.76%)
Mar 06, 2009 48.39 48.90 46.06 47.65 0 -0.42(-0.87%)
Mar 05, 2009 48.39 49.84 47.57 48.07 1,472,984 -1.28(-2.59%)
Mar 04, 2009 48.60 50.12 47.61 49.35 1,211,776 -0.10(-0.20%)
Mar 02, 2009 50.93 51.73 49.33 49.45 1,091,762 -2.45(-4.72%)
Feb 27, 2009 51.23 52.94 50.67 51.90 0 +0.34(+0.66%)
Feb 26, 2009 53.99 54.35 51.19 51.56 1,353,293 -1.99(-3.72%)
Feb 25, 2009 52.77 54.64 52.32 53.55 1,916,235 +0.58(+1.09%)
Feb 24, 2009 51.26 53.16 50.28 52.97 1,340,295 +2.04(+4.01%)
Feb 23, 2009 53.36 53.89 50.70 50.93 1,300,960 -2.33(-4.37%)
Feb 20, 2009 52.05 53.96 51.96 53.26 1,512,860 +0.22(+0.41%)
Feb 19, 2009 53.05 54.06 52.57 53.04 1,042,651 +0.53(+1.01%)
Feb 18, 2009 53.20 53.39 51.79 52.51 1,458,570 -0.33(-0.62%)
Feb 17, 2009 51.82 53.65 51.26 52.84 2,348,210 -0.07(-0.13%)
Feb 13, 2009 54.00 54.51 52.63 52.91 1,486,243 -1.15(-2.13%)
Feb 12, 2009 53.62 54.33 52.38 54.06 1,929,088 +0.19(+0.35%)
Feb 11, 2009 54.81 56.56 52.31 53.87 2,299,643 -0.37(-0.68%)
Feb 10, 2009 56.90 57.07 54.05 54.24 2,065,822 -2.83(-4.96%)
Feb 09, 2009 58.32 58.44 56.32 57.07 1,402,657 -1.40(-2.39%)
Feb 06, 2009 57.07 59.98 57.07 58.47 1,706,287 +1.55(+2.72%)
Feb 05, 2009 55.60 57.32 55.36 56.92 1,200,844 +1.19(+2.14%)
Feb 04, 2009 56.02 57.07 54.83 55.73 960,207 -0.68(-1.21%)
Feb 03, 2009 54.25 56.78 54.23 56.41 993,079 +2.36(+4.37%)
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.