VF Corp (NY: VFC )

83.67 USD -1.73 (-2.03%)
Streaming Delayed Price Updated: 2:48 PM EDT, Apr 13, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2002 10.53 10.69 10.53 10.62 1,485,600 -0.12(-1.14%)
May 28, 2002 10.84 10.84 10.64 10.75 1,093,600 -0.10(-0.92%)
May 27, 2002 10.82 10.95 10.80 10.85 1,267,600 +0.00(+0.00%)
May 24, 2002 10.82 10.95 10.80 10.85 1,267,600 +0.06(+0.58%)
May 23, 2002 10.75 10.94 10.72 10.79 1,423,200 +0.04(+0.40%)
May 22, 2002 11.00 11.04 10.71 10.74 1,083,600 -0.25(-2.30%)
May 21, 2002 11.10 11.14 10.91 10.99 2,780,400 -0.07(-0.61%)
May 20, 2002 11.10 11.12 11.00 11.06 1,686,400 -0.04(-0.32%)
May 17, 2002 11.04 11.24 11.04 11.10 1,391,200 +0.03(+0.25%)
May 16, 2002 11.09 11.16 11.06 11.07 1,487,200 +0.01(+0.09%)
May 15, 2002 11.09 11.18 11.06 11.06 2,440,800 -0.02(-0.18%)
May 14, 2002 11.00 11.12 11.00 11.08 3,271,200 +0.05(+0.43%)
May 13, 2002 11.06 11.09 11.00 11.03 2,236,000 -0.02(-0.18%)
May 10, 2002 11.16 11.18 10.96 11.05 2,548,800 -0.11(-0.94%)
May 09, 2002 11.18 11.27 11.12 11.16 1,099,200 -0.08(-0.71%)
May 08, 2002 11.28 11.41 11.19 11.24 2,630,400 -0.07(-0.64%)
May 07, 2002 11.18 11.35 11.12 11.31 2,644,000 +0.14(+1.25%)
May 06, 2002 11.25 11.27 11.17 11.17 40,000 -0.08(-0.69%)
May 03, 2002 11.36 11.41 11.24 11.25 1,455,200 -0.08(-0.75%)
May 02, 2002 11.02 11.34 11.01 11.33 2,172,000 +0.33(+3.02%)
May 01, 2002 10.94 11.05 10.93 11.00 3,000,400 +0.06(+0.53%)
Apr 30, 2002 10.90 10.97 10.81 10.94 2,870,000 +0.04(+0.41%)
Apr 29, 2002 10.94 11.02 10.88 10.90 2,100,000 -0.08(-0.73%)
Apr 26, 2002 11.03 11.16 10.98 10.98 5,920,000 -0.05(-0.43%)
Apr 25, 2002 10.77 11.06 10.76 11.03 1,833,200 +0.16(+1.43%)
Apr 24, 2002 10.91 11.12 10.83 10.87 785,600 -0.09(-0.82%)
Apr 23, 2002 10.84 11.09 10.79 10.96 1,596,000 +0.10(+0.87%)
Apr 22, 2002 11.00 11.01 10.85 10.87 512,400 -0.10(-0.93%)
Apr 19, 2002 10.96 10.99 10.87 10.97 1,716,000 +0.02(+0.21%)
Apr 18, 2002 11.02 11.02 10.83 10.95 624,000 -0.07(-0.66%)
Apr 17, 2002 11.05 11.05 10.96 11.02 601,600 -0.03(-0.29%)
Apr 16, 2002 10.95 11.09 10.93 11.05 1,365,600 +0.11(+0.98%)
Apr 15, 2002 11.04 11.12 10.94 10.94 732,000 -0.15(-1.37%)
Apr 12, 2002 11.04 11.12 11.00 11.10 800,000 +0.05(+0.48%)
Apr 11, 2002 11.10 11.12 11.02 11.04 800,000 -0.08(-0.70%)
Apr 10, 2002 11.07 11.12 11.04 11.12 770,800 +0.07(+0.63%)
Apr 09, 2002 10.84 11.12 10.83 11.05 1,068,800 +0.11(+1.01%)
Apr 08, 2002 10.76 10.97 10.76 10.94 1,436,400 +0.18(+1.67%)
Apr 05, 2002 10.66 10.84 10.65 10.76 65,800,000 +0.10(+0.94%)
Apr 04, 2002 10.54 10.68 10.53 10.66 1,176,800 +0.09(+0.85%)
Apr 03, 2002 10.55 10.67 10.51 10.57 1,509,200 +0.01(+0.07%)
Apr 02, 2002 10.67 10.82 10.53 10.56 1,199,600 -0.14(-1.29%)
Apr 01, 2002 10.72 10.76 10.52 10.70 700,800 -0.11(-1.04%)
Mar 29, 2002 10.99 11.03 10.79 10.81 600,000 +0.00(+0.00%)
Mar 28, 2002 10.99 11.03 10.79 10.81 600,000 -0.18(-1.66%)
Mar 27, 2002 10.89 11.05 10.80 10.99 832,400 +0.09(+0.83%)
Mar 26, 2002 10.68 10.93 10.68 10.90 693,600 +0.22(+2.04%)
Mar 25, 2002 10.71 10.82 10.67 10.69 358,000 -0.03(-0.26%)
Mar 22, 2002 10.80 10.81 10.67 10.71 626,800 -0.13(-1.22%)
Mar 21, 2002 11.11 11.15 10.82 10.85 881,600 -0.34(-3.06%)
Mar 20, 2002 11.09 11.22 11.09 11.19 530,000 +0.01(+0.11%)
Mar 19, 2002 11.06 11.24 11.00 11.18 725,200 +0.08(+0.74%)
Mar 18, 2002 11.07 11.13 10.86 11.10 942,800 -0.09(-0.80%)
Mar 15, 2002 11.10 11.21 11.03 11.19 1,290,400 +0.16(+1.47%)
Mar 14, 2002 10.95 11.07 10.91 11.02 939,600 +0.07(+0.66%)
Mar 13, 2002 10.75 10.96 10.75 10.95 1,144,800 +0.15(+1.39%)
Mar 12, 2002 10.61 10.84 10.56 10.80 710,000 +0.13(+1.22%)
Mar 11, 2002 10.57 10.75 10.47 10.67 676,000 +0.05(+0.45%)
Mar 08, 2002 10.81 10.89 10.60 10.62 1,195,200 -0.19(-1.78%)
Mar 07, 2002 10.91 10.93 10.75 10.81 706,400 -0.16(-1.48%)
Mar 06, 2002 10.76 11.00 10.64 10.98 1,403,600 +0.10(+0.94%)
Mar 05, 2002 10.80 10.89 10.56 10.88 1,844,000 +0.12(+1.16%)
Mar 04, 2002 10.48 10.75 10.48 10.75 1,204,800 +0.21(+1.94%)
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.