VF Corp (NY: VFC )

81.75 USD +0.39 (+0.48%)
Streaming Delayed Price Updated: 3:34 PM EDT, Jun 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2002 9.550 9.550 9.460 9.465 746,000 -0.03(-0.34%)
Nov 27, 2002 9.475 9.550 9.355 9.498 1,404,800 +0.06(+0.61%)
Nov 26, 2002 9.645 9.645 9.395 9.440 1,586,000 -0.21(-2.13%)
Nov 25, 2002 9.645 9.700 9.500 9.645 1,078,400 -0.02(-0.16%)
Nov 22, 2002 9.750 9.768 9.562 9.660 1,545,200 -0.14(-1.48%)
Nov 21, 2002 9.630 9.838 9.575 9.805 1,262,800 +0.22(+2.30%)
Nov 20, 2002 9.312 9.598 9.277 9.585 1,700,800 +0.29(+3.12%)
Nov 19, 2002 9.408 9.408 9.252 9.295 688,400 -0.12(-1.27%)
Nov 18, 2002 9.582 9.582 9.338 9.415 667,600 -0.09(-0.95%)
Nov 15, 2002 9.428 9.562 9.375 9.505 958,400 +0.02(+0.16%)
Nov 14, 2002 9.250 9.490 9.232 9.490 1,208,000 +0.33(+3.57%)
Nov 13, 2002 9.075 9.338 8.950 9.162 1,466,400 +0.09(+0.96%)
Nov 12, 2002 8.938 9.242 8.918 9.075 1,149,600 +0.15(+1.71%)
Nov 11, 2002 9.162 9.197 8.918 8.922 1,091,200 -0.28(-3.02%)
Nov 08, 2002 9.310 9.465 9.180 9.200 973,600 -0.11(-1.18%)
Nov 07, 2002 9.447 9.450 9.250 9.310 1,446,000 -0.17(-1.85%)
Nov 06, 2002 9.345 9.588 9.250 9.485 1,780,000 +0.14(+1.50%)
Nov 05, 2002 9.293 9.445 9.293 9.345 1,197,200 +0.02(+0.21%)
Nov 04, 2002 9.412 9.445 9.295 9.325 1,515,200 -0.09(-0.93%)
Nov 01, 2002 9.225 9.418 9.060 9.412 1,534,000 +0.21(+2.25%)
Oct 31, 2002 8.750 9.310 8.675 9.205 3,815,600 +0.45(+5.14%)
Oct 30, 2002 9.145 9.145 8.502 8.755 6,433,600 -0.39(-4.26%)
Oct 29, 2002 9.440 9.440 8.600 9.145 5,357,600 -0.29(-3.10%)
Oct 28, 2002 9.685 9.748 9.438 9.438 992,000 -0.19(-1.95%)
Oct 25, 2002 9.453 9.625 9.405 9.625 1,510,400 +0.17(+1.82%)
Oct 24, 2002 9.527 9.633 9.425 9.453 1,076,400 -0.07(-0.79%)
Oct 23, 2002 9.562 9.648 9.350 9.527 17,560,000 -0.04(-0.37%)
Oct 22, 2002 9.627 9.665 9.477 9.562 1,694,000 -0.06(-0.68%)
Oct 21, 2002 9.500 9.713 9.318 9.627 2,109,600 +0.13(+1.34%)
Oct 18, 2002 9.675 9.678 9.438 9.500 2,757,600 -0.23(-2.36%)
Oct 17, 2002 9.162 9.750 9.137 9.730 2,757,200 +0.81(+9.05%)
Oct 16, 2002 9.193 9.193 8.850 8.922 1,205,200 -0.27(-2.94%)
Oct 15, 2002 8.762 9.285 8.762 9.193 1,842,400 +0.47(+5.39%)
Oct 14, 2002 8.845 8.925 8.670 8.723 1,752,000 -0.14(-1.64%)
Oct 11, 2002 8.588 9.092 8.588 8.867 1,597,200 +0.32(+3.71%)
Oct 10, 2002 8.055 8.588 7.875 8.550 2,399,600 +0.49(+6.11%)
Oct 09, 2002 8.250 8.338 8.055 8.057 1,853,200 -0.25(-2.98%)
Oct 08, 2002 7.975 8.450 7.975 8.305 2,388,400 +0.28(+3.52%)
Oct 07, 2002 8.150 8.290 7.992 8.023 2,368,000 -0.29(-3.46%)
Oct 04, 2002 8.545 8.545 8.197 8.310 3,405,600 -0.24(-2.78%)
Oct 03, 2002 8.777 8.777 8.530 8.547 1,686,400 -0.23(-2.59%)
Oct 02, 2002 8.885 8.953 8.715 8.775 1,590,000 -0.12(-1.29%)
Oct 01, 2002 8.995 8.995 8.557 8.890 3,347,200 -0.10(-1.17%)
Sep 30, 2002 9.290 9.290 8.838 8.995 2,672,400 -0.36(-3.80%)
Sep 27, 2002 9.600 9.600 9.350 9.350 2,417,200 -0.28(-2.86%)
Sep 26, 2002 9.652 9.745 9.575 9.625 1,820,000 -0.00(-0.03%)
Sep 25, 2002 9.258 9.627 9.227 9.627 1,533,600 +0.38(+4.11%)
Sep 24, 2002 9.445 9.445 9.137 9.248 1,207,200 -0.20(-2.07%)
Sep 23, 2002 9.777 9.777 9.348 9.443 1,098,000 -0.34(-3.45%)
Sep 20, 2002 9.625 9.780 9.615 9.780 1,776,800 +0.21(+2.14%)
Sep 19, 2002 9.713 9.775 9.572 9.575 676,400 -0.18(-1.79%)
Sep 18, 2002 9.780 9.840 9.662 9.750 40,000 -0.09(-0.94%)
Sep 17, 2002 10.00 10.03 9.825 9.842 1,554,800 -0.04(-0.35%)
Sep 16, 2002 9.775 9.922 9.750 9.877 1,492,400 +0.04(+0.46%)
Sep 13, 2002 9.860 9.955 9.690 9.832 1,304,800 -0.03(-0.30%)
Sep 12, 2002 9.963 9.988 9.790 9.863 1,012,800 -0.14(-1.42%)
Sep 11, 2002 10.09 10.14 10.01 10.01 1,722,400 -0.13(-1.31%)
Sep 10, 2002 10.11 10.19 10.08 10.14 1,163,200 +0.06(+0.65%)
Sep 09, 2002 10.07 10.14 9.902 10.07 1,264,800 +0.00(+0.02%)
Sep 06, 2002 10.07 10.16 9.998 10.07 993,600 -0.04(-0.35%)
Sep 05, 2002 10.24 10.27 10.09 10.11 1,034,400 -0.16(-1.56%)
Sep 04, 2002 10.07 10.27 10.05 10.27 1,208,800 +0.21(+2.14%)
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.