December 15th, 2015

VF Corp (NY: VFC )

84.42 USD +0.56 (+0.67%)
Streaming Delayed Price Updated: 1:02 PM EST, Jan 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 81.15 81.93 80.66 80.87 3,705,801 +0.07(+0.09%)
Apr 27, 2018 80.00 81.72 79.95 80.80 2,017,100 +0.97(+1.22%)
Apr 26, 2018 78.62 80.13 77.82 79.83 1,552,575 +1.19(+1.51%)
Apr 25, 2018 78.11 78.98 77.67 78.64 1,820,320 +0.62(+0.79%)
Apr 24, 2018 78.45 78.92 77.66 78.02 2,500,690 -0.08(-0.10%)
Apr 23, 2018 77.82 78.34 77.60 78.10 1,463,701 +0.60(+0.77%)
Apr 20, 2018 77.81 78.01 76.94 77.50 1,489,416 -0.28(-0.36%)
Apr 19, 2018 78.10 78.23 77.08 77.78 1,286,437 -0.26(-0.33%)
Apr 18, 2018 78.74 79.06 77.94 78.04 1,135,068 -0.60(-0.76%)
Apr 17, 2018 78.40 78.95 78.21 78.64 1,217,839 +0.72(+0.92%)
Apr 16, 2018 77.55 78.18 77.05 77.92 2,185,686 +0.70(+0.91%)
Apr 13, 2018 78.07 78.78 76.84 77.22 1,584,831 -0.49(-0.63%)
Apr 12, 2018 77.78 78.37 77.56 77.71 1,535,857 +0.17(+0.22%)
Apr 11, 2018 77.31 78.24 77.24 77.54 1,945,208 -0.38(-0.49%)
Apr 10, 2018 76.81 78.09 76.56 77.92 2,020,999 +1.80(+2.36%)
Apr 09, 2018 76.72 77.12 76.08 76.12 2,209,285 -0.19(-0.25%)
Apr 06, 2018 77.01 77.91 75.55 76.31 2,344,010 -1.18(-1.52%)
Apr 05, 2018 76.33 77.61 76.13 77.49 4,167,689 +1.30(+1.71%)
Apr 04, 2018 73.66 76.32 73.58 76.19 1,845,973 +1.92(+2.59%)
Apr 03, 2018 73.40 74.31 73.01 74.27 1,818,237 +1.15(+1.57%)
Apr 02, 2018 73.85 74.31 72.26 73.12 1,634,285 -1.00(-1.35%)
Mar 29, 2018 74.12 74.12 74.12 0 +0.45(+0.61%)
Mar 28, 2018 73.99 74.66 73.35 73.67 2,118,305 -0.06(-0.08%)
Mar 27, 2018 74.93 75.15 73.44 73.73 2,045,524 -0.90(-1.21%)
Mar 26, 2018 73.41 74.73 73.16 74.63 2,148,336 +2.22(+3.07%)
Mar 23, 2018 72.83 73.99 72.38 72.41 3,128,029 +0.02(+0.03%)
Mar 22, 2018 74.34 74.34 72.32 72.39 2,518,052 -2.23(-2.99%)
Mar 21, 2018 74.97 75.32 74.39 74.62 1,913,438 -0.34(-0.45%)
Mar 20, 2018 74.34 75.12 74.08 74.96 1,718,534 +0.83(+1.12%)
Mar 19, 2018 75.05 75.23 73.56 74.13 1,953,968 -1.33(-1.76%)
Mar 16, 2018 74.71 76.55 74.71 75.46 6,409,554 +0.74(+0.99%)
Mar 15, 2018 74.99 75.32 74.54 74.72 2,571,572 -0.03(-0.04%)
Mar 14, 2018 74.02 75.13 74.02 74.75 2,381,657 +1.28(+1.74%)
Mar 13, 2018 73.66 74.40 73.33 73.47 1,948,231 +0.26(+0.36%)
Mar 12, 2018 73.68 73.92 73.01 73.21 2,441,465 -0.38(-0.52%)
Mar 09, 2018 73.32 74.23 72.87 73.59 2,308,557 +0.79(+1.09%)
Mar 08, 2018 73.14 73.75 72.43 72.80 2,541,216 -0.70(-0.95%)
Mar 07, 2018 73.76 73.50 2,968,099 +0.07(+0.10%)
Mar 06, 2018 74.02 74.10 72.93 73.43 3,009,423 -0.14(-0.19%)
Mar 05, 2018 73.29 74.31 72.43 73.57 4,394,577 +0.05(+0.07%)
Mar 02, 2018 73.04 73.70 72.59 73.52 3,086,052 -0.18(-0.24%)
Mar 01, 2018 74.49 74.90 73.05 73.70 2,287,636 -0.87(-1.17%)
Feb 28, 2018 75.12 75.38 74.56 74.57 2,622,220 -0.33(-0.44%)
Feb 27, 2018 76.39 76.80 74.90 74.90 2,284,678 -1.15(-1.51%)
Feb 26, 2018 75.67 76.32 75.03 76.05 2,033,524 +0.30(+0.40%)
Feb 23, 2018 75.53 75.79 74.16 75.75 2,420,558 +0.54(+0.72%)
Feb 22, 2018 75.52 75.21 3,364,936 +0.71(+0.95%)
Feb 21, 2018 73.86 75.87 73.74 74.50 3,443,967 +0.93(+1.26%)
Feb 20, 2018 74.67 74.77 72.77 73.57 4,304,220 -1.07(-1.43%)
Feb 16, 2018 74.64 74.64 74.64 0 -9.30(-11.08%)
Feb 15, 2018 83.98 84.38 83.31 83.94 3,389,863 +0.25(+0.30%)
Feb 14, 2018 81.65 83.74 81.35 83.69 2,905,066 +1.58(+1.92%)
Feb 13, 2018 80.71 82.18 80.37 82.11 2,245,581 +1.41(+1.75%)
Feb 12, 2018 80.43 81.75 80.11 80.70 4,039,383 +1.38(+1.74%)
Feb 09, 2018 79.55 80.35 77.04 79.32 3,609,774 +0.57(+0.72%)
Feb 08, 2018 80.33 81.16 78.73 78.75 3,285,179 -1.72(-2.14%)
Feb 07, 2018 79.46 81.48 79.04 80.47 3,589,223 +1.11(+1.40%)
Feb 06, 2018 77.17 79.90 76.42 79.36 4,054,669 -0.33(-0.41%)
Feb 05, 2018 80.22 81.67 78.89 79.69 2,896,384 -0.20(-0.25%)
Feb 02, 2018 80.57 81.36 79.75 79.89 3,193,930 -0.73(-0.91%)
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.