VF Corp (NY: VFC )

83.75 USD -1.65 (-1.93%)
Streaming Delayed Price Updated: 3:11 PM EDT, Apr 13, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2004 13.75 13.90 13.71 13.85 1,069,600 +0.06(+0.40%)
Dec 30, 2004 13.70 13.82 13.67 13.79 1,146,400 +0.04(+0.29%)
Dec 29, 2004 13.61 13.76 13.53 13.75 1,594,800 +0.14(+1.07%)
Dec 28, 2004 13.47 13.65 13.44 13.61 1,032,000 +0.11(+0.82%)
Dec 27, 2004 13.50 13.52 13.43 13.49 1,546,800 -0.01(-0.06%)
Dec 23, 2004 13.54 13.54 13.44 13.50 1,359,600 +0.00(+0.00%)
Dec 22, 2004 13.57 13.59 13.48 13.50 1,107,200 -0.05(-0.35%)
Dec 21, 2004 13.45 13.58 13.45 13.55 1,570,400 +0.15(+1.12%)
Dec 20, 2004 13.44 13.44 13.28 13.40 1,415,600 -0.08(-0.61%)
Dec 17, 2004 13.35 13.50 13.35 13.48 2,595,600 +0.04(+0.26%)
Dec 16, 2004 13.41 13.51 13.34 13.45 2,444,800 +0.04(+0.26%)
Dec 15, 2004 13.38 13.45 13.32 13.41 1,548,000 +0.04(+0.28%)
Dec 14, 2004 13.32 13.41 13.23 13.38 2,571,600 +0.08(+0.58%)
Dec 13, 2004 13.35 13.38 13.17 13.30 2,572,800 -0.07(-0.49%)
Dec 10, 2004 13.64 13.64 13.22 13.36 1,926,800 -0.04(-0.28%)
Dec 09, 2004 13.38 13.46 13.35 13.40 2,552,000 -0.01(-0.09%)
Dec 08, 2004 13.36 13.43 13.29 13.41 3,505,600 -0.08(-0.56%)
Dec 07, 2004 13.47 13.52 13.41 13.49 3,612,400 +0.12(+0.88%)
Dec 06, 2004 13.49 13.50 13.34 13.37 2,054,000 -0.17(-1.26%)
Dec 03, 2004 13.54 13.56 13.48 13.54 1,257,200 +0.03(+0.26%)
Dec 02, 2004 13.61 13.61 13.47 13.51 1,770,400 -0.12(-0.88%)
Dec 01, 2004 13.50 13.68 13.50 13.62 3,554,000 +0.13(+0.94%)
Nov 30, 2004 13.55 13.56 13.45 13.50 3,321,200 -0.05(-0.39%)
Nov 29, 2004 13.55 13.62 13.53 13.55 2,152,000 +0.03(+0.18%)
Nov 26, 2004 13.53 13.55 13.51 13.53 916,400 +0.00(+0.00%)
Nov 24, 2004 13.51 13.54 13.48 13.53 2,054,800 +0.04(+0.28%)
Nov 23, 2004 13.48 13.55 13.40 13.49 1,991,600 +0.01(+0.06%)
Nov 22, 2004 13.46 13.51 13.35 13.48 1,892,000 +0.04(+0.28%)
Nov 19, 2004 13.59 13.60 13.44 13.44 1,522,400 -0.14(-1.07%)
Nov 18, 2004 13.65 13.70 13.58 13.59 1,480,000 -0.08(-0.60%)
Nov 17, 2004 13.71 13.81 13.67 13.67 2,186,800 +0.02(+0.15%)
Nov 16, 2004 13.62 13.70 13.61 13.65 2,691,600 +0.05(+0.37%)
Nov 15, 2004 13.62 13.67 13.59 13.60 2,063,200 -0.03(-0.18%)
Nov 12, 2004 13.59 13.66 13.56 13.62 3,294,800 +0.06(+0.46%)
Nov 11, 2004 13.60 13.63 13.49 13.56 2,162,400 -0.03(-0.24%)
Nov 10, 2004 13.65 13.71 13.56 13.60 2,724,400 -0.03(-0.22%)
Nov 09, 2004 13.68 13.73 13.59 13.62 1,402,800 -0.10(-0.73%)
Nov 08, 2004 13.75 13.79 13.71 13.72 2,227,200 -0.05(-0.34%)
Nov 05, 2004 13.79 13.80 13.72 13.77 2,677,600 -0.03(-0.25%)
Nov 04, 2004 13.64 13.82 13.60 13.81 3,053,600 +0.17(+1.25%)
Nov 03, 2004 13.61 13.64 13.54 13.64 1,263,200 +0.09(+0.65%)
Nov 02, 2004 13.60 13.70 13.53 13.55 1,372,000 -0.07(-0.51%)
Nov 01, 2004 13.46 13.64 13.40 13.62 1,665,600 +0.16(+1.21%)
Oct 29, 2004 13.47 13.49 13.39 13.46 1,545,600 -0.02(-0.13%)
Oct 28, 2004 13.38 13.54 13.32 13.47 1,325,200 +0.07(+0.56%)
Oct 27, 2004 13.22 13.41 13.15 13.40 3,281,200 -0.08(-0.63%)
Oct 26, 2004 13.44 13.48 13.30 13.48 2,438,800 +0.04(+0.33%)
Oct 25, 2004 12.51 13.59 12.43 13.44 6,016,000 +0.93(+7.48%)
Oct 22, 2004 12.60 12.69 12.48 12.51 960,000 -0.09(-0.73%)
Oct 21, 2004 12.41 12.69 12.32 12.60 1,799,200 +0.14(+1.16%)
Oct 20, 2004 12.33 12.59 12.30 12.45 1,549,200 +0.16(+1.28%)
Oct 19, 2004 12.42 12.47 12.28 12.29 1,075,600 -0.16(-1.26%)
Oct 18, 2004 12.32 12.47 12.27 12.45 964,000 +0.11(+0.85%)
Oct 15, 2004 12.31 12.47 12.25 12.35 1,548,400 +0.29(+2.43%)
Oct 14, 2004 12.03 12.19 11.98 12.05 1,559,200 +0.03(+0.25%)
Oct 13, 2004 12.17 12.17 11.79 12.03 1,948,000 -0.14(-1.17%)
Oct 12, 2004 12.34 12.34 12.13 12.17 1,586,000 -0.29(-2.29%)
Oct 11, 2004 12.41 12.46 12.36 12.45 456,400 +0.03(+0.22%)
Oct 08, 2004 12.53 12.55 12.34 12.43 811,600 -0.10(-0.78%)
Oct 07, 2004 12.64 12.67 12.52 12.52 907,200 -0.14(-1.14%)
Oct 06, 2004 12.50 12.69 12.50 12.67 1,050,800 +0.20(+1.58%)
Oct 05, 2004 12.48 12.50 12.39 12.47 678,800 -0.01(-0.12%)
Oct 04, 2004 12.55 12.57 12.44 12.48 929,200 +0.05(+0.40%)
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.