VF Corp (NY: VFC )

67.78 USD +1.73 (+2.62%)
Streaming Delayed Price Updated: 2:21 PM EDT, Sep 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2003 8.375 8.537 8.348 8.463 1,390,400 +0.09(+1.04%)
Feb 27, 2003 8.250 8.380 8.213 8.375 1,314,000 +0.16(+1.98%)
Feb 26, 2003 8.315 8.315 8.185 8.213 1,921,200 -0.10(-1.23%)
Feb 25, 2003 8.287 8.322 8.155 8.315 2,248,400 +0.01(+0.09%)
Feb 24, 2003 8.572 8.572 8.285 8.307 2,620,400 -0.33(-3.79%)
Feb 21, 2003 8.543 8.635 8.450 8.635 1,726,800 +0.10(+1.20%)
Feb 20, 2003 8.540 8.595 8.492 8.533 1,338,800 -0.02(-0.23%)
Feb 19, 2003 8.625 8.670 8.530 8.553 1,068,400 -0.07(-0.84%)
Feb 18, 2003 8.562 8.668 8.562 8.625 1,615,600 +0.03(+0.32%)
Feb 14, 2003 8.643 8.742 8.537 8.598 3,042,800 -0.04(-0.49%)
Feb 13, 2003 8.750 8.773 8.555 8.640 1,976,400 -0.16(-1.85%)
Feb 12, 2003 8.870 8.943 8.760 8.803 1,800,800 -0.07(-0.76%)
Feb 11, 2003 8.475 8.957 8.450 8.870 3,889,200 +0.44(+5.28%)
Feb 10, 2003 8.537 8.575 8.422 8.425 1,766,800 -0.10(-1.23%)
Feb 07, 2003 8.690 8.700 8.498 8.530 1,210,800 -0.10(-1.13%)
Feb 06, 2003 8.607 8.750 8.575 8.627 1,922,400 -0.05(-0.60%)
Feb 05, 2003 8.607 8.725 8.578 8.680 1,654,800 +0.13(+1.58%)
Feb 04, 2003 8.645 8.645 8.410 8.545 1,998,800 -0.10(-1.16%)
Feb 03, 2003 8.838 8.912 8.643 8.645 1,974,000 -0.16(-1.85%)
Jan 31, 2003 8.633 8.857 8.625 8.807 2,545,600 +0.04(+0.51%)
Jan 30, 2003 8.865 8.980 8.740 8.762 1,220,800 -0.08(-0.88%)
Jan 29, 2003 8.950 8.970 8.825 8.840 1,370,800 -0.16(-1.78%)
Jan 28, 2003 8.730 9.012 8.730 9.000 1,212,000 +0.27(+3.12%)
Jan 27, 2003 8.870 8.938 8.727 8.727 1,074,400 -0.16(-1.80%)
Jan 24, 2003 9.092 9.092 8.857 8.887 699,600 -0.17(-1.88%)
Jan 23, 2003 8.990 9.113 8.982 9.057 1,286,000 +0.10(+1.17%)
Jan 22, 2003 8.928 9.060 8.925 8.953 1,201,200 +0.07(+0.76%)
Jan 21, 2003 9.203 9.215 8.875 8.885 1,729,600 -0.29(-3.19%)
Jan 17, 2003 9.300 9.303 9.107 9.178 1,033,600 -0.12(-1.32%)
Jan 16, 2003 9.148 9.300 9.143 9.300 1,286,400 +0.18(+1.92%)
Jan 15, 2003 9.280 9.300 9.050 9.125 1,576,000 -0.18(-1.88%)
Jan 14, 2003 9.400 9.475 9.262 9.300 1,286,400 -0.15(-1.59%)
Jan 13, 2003 9.393 9.500 9.277 9.450 1,336,400 +0.06(+0.67%)
Jan 10, 2003 9.325 9.475 9.312 9.387 939,200 +0.02(+0.27%)
Jan 09, 2003 9.265 9.500 9.262 9.363 1,209,200 +0.10(+1.08%)
Jan 08, 2003 9.148 9.270 9.065 9.262 1,279,600 +0.14(+1.53%)
Jan 07, 2003 9.330 9.363 9.080 9.123 2,389,200 -0.26(-2.82%)
Jan 06, 2003 9.325 9.475 9.325 9.387 1,650,400 +0.04(+0.48%)
Jan 03, 2003 9.363 9.420 9.235 9.342 1,131,600 -0.02(-0.21%)
Jan 02, 2003 9.023 9.425 9.023 9.363 2,020,000 +0.35(+3.88%)
Dec 31, 2002 8.887 9.120 8.887 9.012 1,194,000 +0.10(+1.18%)
Dec 30, 2002 8.755 8.957 8.717 8.908 802,400 +0.10(+1.11%)
Dec 27, 2002 8.930 8.945 8.790 8.810 718,800 -0.14(-1.56%)
Dec 26, 2002 8.830 9.025 8.830 8.950 843,600 +0.16(+1.79%)
Dec 24, 2002 8.900 8.902 8.748 8.793 1,108,400 -0.12(-1.32%)
Dec 23, 2002 9.190 9.190 8.875 8.910 1,360,800 -0.28(-3.05%)
Dec 20, 2002 9.012 9.300 8.995 9.190 1,950,000 +0.18(+2.03%)
Dec 19, 2002 9.123 9.273 8.912 9.008 2,204,800 -0.11(-1.15%)
Dec 18, 2002 9.225 9.238 8.992 9.113 1,212,800 -0.14(-1.51%)
Dec 17, 2002 9.387 9.387 9.195 9.252 1,130,800 -0.11(-1.15%)
Dec 16, 2002 9.225 9.387 9.100 9.360 1,707,600 +0.15(+1.66%)
Dec 13, 2002 9.225 9.325 9.100 9.207 2,528,000 -0.06(-0.62%)
Dec 12, 2002 9.200 9.270 9.113 9.265 1,582,000 +0.12(+1.26%)
Dec 11, 2002 9.055 9.150 8.975 9.150 992,000 +0.08(+0.83%)
Dec 10, 2002 9.012 9.100 8.943 9.075 1,302,800 +0.04(+0.41%)
Dec 09, 2002 9.197 9.200 9.037 9.037 1,469,200 -0.21(-2.27%)
Dec 06, 2002 9.162 9.287 9.040 9.248 1,356,800 +0.02(+0.24%)
Dec 05, 2002 9.477 9.477 9.095 9.225 1,762,800 -0.25(-2.66%)
Dec 04, 2002 9.350 9.545 9.230 9.477 1,736,000 +0.06(+0.69%)
Dec 03, 2002 9.585 9.662 9.400 9.412 1,815,600 -0.15(-1.54%)
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.