VF Corp (NY: VFC )

81.27 USD -0.56 (-0.69%)
Streaming Delayed Price Updated: 10:45 AM EDT, Aug 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2003 10.71 10.83 10.70 10.81 1,159,600 +0.13(+1.24%)
Dec 30, 2003 10.70 10.73 10.62 10.68 828,000 -0.02(-0.16%)
Dec 29, 2003 10.59 10.71 10.52 10.70 869,600 +0.13(+1.25%)
Dec 26, 2003 10.60 10.69 10.55 10.56 344,800 +0.02(+0.14%)
Dec 24, 2003 10.62 10.62 10.54 10.55 229,200 -0.08(-0.75%)
Dec 23, 2003 10.59 10.71 10.57 10.63 981,200 +0.04(+0.40%)
Dec 22, 2003 10.47 10.61 10.46 10.59 839,200 +0.09(+0.83%)
Dec 19, 2003 10.49 10.56 10.42 10.50 1,290,000 +0.09(+0.89%)
Dec 18, 2003 10.43 10.49 10.34 10.40 1,232,400 -0.09(-0.81%)
Dec 17, 2003 10.35 10.49 10.35 10.49 1,691,200 +0.22(+2.17%)
Dec 16, 2003 10.24 10.31 10.15 10.27 1,214,800 +0.07(+0.66%)
Dec 15, 2003 10.38 10.44 10.20 10.20 1,237,600 -0.12(-1.19%)
Dec 12, 2003 10.33 10.33 10.21 10.32 1,163,200 +0.02(+0.15%)
Dec 11, 2003 10.07 10.36 10.07 10.31 1,282,400 +0.22(+2.18%)
Dec 10, 2003 10.32 10.32 10.07 10.09 775,600 -0.25(-2.47%)
Dec 09, 2003 10.26 10.35 10.26 10.34 1,200,400 +0.12(+1.17%)
Dec 08, 2003 10.08 10.23 10.12 10.22 1,128,400 +0.14(+1.44%)
Dec 05, 2003 10.19 10.22 10.08 10.08 776,800 -0.17(-1.66%)
Dec 04, 2003 10.36 10.38 10.12 10.25 1,586,400 -0.14(-1.35%)
Dec 03, 2003 10.30 10.44 10.30 10.39 1,716,400 +0.13(+1.24%)
Dec 02, 2003 10.22 10.31 10.20 10.26 2,068,000 +0.02(+0.15%)
Dec 01, 2003 10.34 10.34 10.22 10.24 2,230,000 -0.07(-0.70%)
Nov 28, 2003 10.39 10.41 10.30 10.32 530,400 -0.07(-0.67%)
Nov 26, 2003 10.39 10.39 10.33 10.39 921,200 +0.04(+0.36%)
Nov 25, 2003 10.25 10.46 10.25 10.35 1,376,800 +0.09(+0.85%)
Nov 24, 2003 10.22 10.28 10.16 10.26 1,863,200 +0.07(+0.71%)
Nov 21, 2003 10.07 10.24 10.05 10.19 1,861,600 +0.14(+1.42%)
Nov 20, 2003 10.19 10.21 10.05 10.05 1,573,600 -0.14(-1.37%)
Nov 19, 2003 10.31 10.31 10.17 10.19 686,800 -0.11(-1.04%)
Nov 18, 2003 10.31 10.31 10.29 10.29 1,398,800 -0.02(-0.17%)
Nov 17, 2003 10.32 10.48 10.27 10.31 1,949,600 -0.17(-1.60%)
Nov 14, 2003 10.60 10.70 10.45 10.48 1,503,200 -0.12(-1.09%)
Nov 13, 2003 10.71 10.71 10.56 10.60 2,058,000 -0.15(-1.37%)
Nov 12, 2003 10.61 10.75 10.61 10.74 1,116,000 +0.12(+1.15%)
Nov 11, 2003 10.56 10.70 10.56 10.62 1,318,000 +0.04(+0.38%)
Nov 10, 2003 10.77 10.77 10.57 10.58 1,352,400 -0.16(-1.47%)
Nov 07, 2003 10.78 10.81 10.73 10.74 1,726,400 -0.10(-0.92%)
Nov 06, 2003 10.68 10.83 10.65 10.84 1,638,400 +0.16(+1.52%)
Nov 05, 2003 10.66 10.67 10.62 10.68 922,400 +0.04(+0.40%)
Nov 04, 2003 10.66 10.67 10.62 10.63 1,048,400 -0.04(-0.37%)
Nov 03, 2003 10.61 10.69 10.57 10.67 1,678,692 +0.06(+0.57%)
Oct 31, 2003 10.64 10.81 10.61 10.61 1,451,600 -0.04(-0.40%)
Oct 30, 2003 10.74 10.75 10.63 10.65 1,446,800 -0.06(-0.58%)
Oct 29, 2003 10.82 10.88 10.72 10.72 2,458,000 -0.29(-2.68%)
Oct 28, 2003 10.90 11.02 10.86 11.01 1,580,000 +0.14(+1.29%)
Oct 27, 2003 10.66 10.95 10.66 10.87 1,914,800 +0.28(+2.59%)
Oct 24, 2003 10.60 10.66 10.53 10.60 1,414,400 -0.11(-1.03%)
Oct 23, 2003 10.43 10.85 10.36 10.71 2,594,000 +0.26(+2.54%)
Oct 22, 2003 10.58 10.58 10.43 10.44 1,314,400 -0.14(-1.32%)
Oct 21, 2003 10.70 10.70 10.57 10.58 1,363,600 -0.12(-1.12%)
Oct 20, 2003 10.68 10.72 10.55 10.70 1,520,800 -0.02(-0.21%)
Oct 17, 2003 10.81 10.81 10.70 10.72 1,415,600 -0.13(-1.17%)
Oct 16, 2003 10.66 10.91 10.63 10.85 2,430,400 +0.17(+1.62%)
Oct 15, 2003 10.34 10.68 10.31 10.68 3,117,200 +0.33(+3.19%)
Oct 14, 2003 10.34 10.35 10.26 10.35 1,072,000 +0.04(+0.34%)
Oct 13, 2003 10.12 10.37 10.15 10.31 842,000 +0.20(+1.98%)
Oct 10, 2003 10.25 10.28 10.10 10.12 1,486,400 -0.12(-1.22%)
Oct 09, 2003 10.04 10.46 10.04 10.24 2,365,200 +0.36(+3.64%)
Oct 08, 2003 10.05 10.05 9.838 9.880 1,154,000 -0.13(-1.27%)
Oct 07, 2003 10.03 10.01 9.900 10.01 1,084,800 -0.02(-0.20%)
Oct 06, 2003 10.03 10.06 9.943 10.03 965,600 +0.03(+0.27%)
Oct 03, 2003 9.938 10.05 9.938 10.00 2,348,400 +0.13(+1.37%)
Oct 02, 2003 9.887 9.912 9.820 9.865 674,800 -0.01(-0.10%)
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.