VF Corp (NY: VFC )

72.85 USD +2.02 (+2.85%)
Streaming Delayed Price Updated: 12:58 PM EDT, Oct 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2003 9.675 9.748 9.585 9.727 1,153,600 +0.01(+0.10%)
Sep 29, 2003 9.760 9.762 9.547 9.717 1,821,200 +0.03(+0.31%)
Sep 26, 2003 9.625 9.707 9.620 9.688 1,218,800 +0.02(+0.18%)
Sep 25, 2003 9.800 9.822 9.670 9.670 1,286,400 -0.12(-1.23%)
Sep 24, 2003 9.970 9.970 9.777 9.790 1,106,800 -0.18(-1.81%)
Sep 23, 2003 9.925 9.992 9.902 9.970 974,400 +0.10(+0.96%)
Sep 22, 2003 10.02 9.912 9.850 9.875 791,200 -0.14(-1.45%)
Sep 19, 2003 9.855 10.02 9.855 10.02 1,440,400 +0.15(+1.52%)
Sep 18, 2003 9.830 9.918 9.800 9.870 1,550,800 +0.00(+0.00%)
Sep 17, 2003 9.857 9.938 9.857 9.870 879,600 +0.04(+0.38%)
Sep 16, 2003 9.870 9.877 9.822 9.832 1,939,200 +0.01(+0.10%)
Sep 15, 2003 9.863 9.920 9.800 9.822 1,206,000 -0.08(-0.81%)
Sep 12, 2003 9.812 9.908 9.727 9.902 1,956,800 +0.07(+0.71%)
Sep 11, 2003 9.828 9.870 9.777 9.832 1,218,000 +0.07(+0.69%)
Sep 10, 2003 9.822 9.863 9.717 9.765 1,153,600 -0.04(-0.41%)
Sep 09, 2003 10.00 10.00 9.765 9.805 1,039,600 -0.20(-1.95%)
Sep 08, 2003 10.03 10.04 9.925 10.00 848,000 +0.02(+0.20%)
Sep 05, 2003 10.16 10.19 9.960 9.980 2,096,400 -0.28(-2.75%)
Sep 04, 2003 10.36 10.40 10.23 10.26 2,246,400 -0.10(-0.92%)
Sep 03, 2003 10.21 10.36 10.18 10.36 2,116,800 +0.15(+1.44%)
Sep 02, 2003 10.09 10.26 10.07 10.21 1,564,400 +0.19(+1.85%)
Aug 29, 2003 9.840 10.07 9.832 10.03 1,616,800 +0.19(+1.88%)
Aug 28, 2003 9.625 9.840 9.602 9.840 1,594,000 +0.23(+2.39%)
Aug 27, 2003 9.627 9.627 9.480 9.610 1,201,200 -0.02(-0.21%)
Aug 26, 2003 9.615 9.652 9.450 9.630 1,147,200 +0.02(+0.23%)
Aug 25, 2003 9.600 9.623 9.485 9.607 814,000 -0.02(-0.16%)
Aug 22, 2003 9.812 9.848 9.607 9.623 841,600 -0.15(-1.53%)
Aug 21, 2003 9.825 9.840 9.695 9.773 868,800 -0.00(-0.03%)
Aug 20, 2003 9.668 9.787 9.582 9.775 932,800 +0.11(+1.14%)
Aug 19, 2003 9.738 9.758 9.560 9.665 660,000 -0.08(-0.80%)
Aug 18, 2003 9.680 9.758 9.625 9.742 852,000 +0.04(+0.46%)
Aug 15, 2003 9.633 9.697 9.543 9.697 605,200 +0.06(+0.67%)
Aug 14, 2003 9.480 9.635 9.475 9.633 1,240,800 +0.15(+1.61%)
Aug 13, 2003 9.688 9.688 9.412 9.480 1,341,600 -0.19(-1.99%)
Aug 12, 2003 9.473 9.688 9.457 9.672 1,760,800 +0.25(+2.63%)
Aug 11, 2003 9.537 9.550 9.385 9.425 1,314,000 -0.08(-0.84%)
Aug 08, 2003 9.488 9.575 9.453 9.505 1,349,600 +0.06(+0.58%)
Aug 07, 2003 9.400 9.470 9.328 9.450 936,800 +0.09(+0.93%)
Aug 06, 2003 9.262 9.440 9.205 9.363 2,164,000 +0.14(+1.52%)
Aug 05, 2003 9.438 9.450 9.215 9.223 4,222,400 -0.25(-2.66%)
Aug 04, 2003 9.400 9.572 9.307 9.475 1,387,600 -0.03(-0.29%)
Aug 01, 2003 9.520 9.582 9.473 9.502 1,102,400 -0.03(-0.31%)
Jul 31, 2003 9.550 9.688 9.505 9.533 1,684,000 +0.00(+0.00%)
Jul 30, 2003 9.525 9.572 9.500 9.533 1,048,800 +0.03(+0.34%)
Jul 29, 2003 9.500 9.592 9.340 9.500 3,381,200 +0.04(+0.40%)
Jul 28, 2003 9.488 9.602 9.430 9.463 2,155,200 -0.14(-1.51%)
Jul 25, 2003 9.500 9.627 9.418 9.607 2,039,600 +0.22(+2.32%)
Jul 24, 2003 9.338 9.562 9.287 9.390 2,110,800 +0.14(+1.54%)
Jul 23, 2003 9.297 9.297 9.098 9.248 1,749,200 -0.05(-0.51%)
Jul 22, 2003 8.963 9.335 8.803 9.295 4,327,200 +0.33(+3.71%)
Jul 21, 2003 9.037 9.047 8.890 8.963 1,732,000 -0.06(-0.64%)
Jul 18, 2003 9.158 9.158 8.890 9.020 1,552,800 -0.14(-1.56%)
Jul 17, 2003 9.127 9.223 9.107 9.162 1,904,800 +0.01(+0.08%)
Jul 16, 2003 9.072 9.155 9.012 9.155 2,432,800 +0.06(+0.63%)
Jul 15, 2003 9.188 9.190 9.047 9.098 3,094,400 +0.02(+0.25%)
Jul 14, 2003 8.887 9.100 8.887 9.075 3,690,800 +0.30(+3.48%)
Jul 11, 2003 8.762 8.880 8.750 8.770 2,074,000 -0.03(-0.28%)
Jul 10, 2003 8.898 8.898 8.725 8.795 2,223,200 -0.14(-1.57%)
Jul 09, 2003 8.930 8.980 8.875 8.935 2,906,000 -0.03(-0.33%)
Jul 08, 2003 8.898 9.000 8.875 8.965 2,452,000 +0.07(+0.76%)
Jul 07, 2003 8.510 8.922 8.510 8.898 4,293,200 +0.39(+4.55%)
Jul 03, 2003 8.453 8.520 8.422 8.510 901,600 +0.03(+0.38%)
Jul 02, 2003 8.502 8.540 8.357 8.477 3,576,400 -0.03(-0.29%)
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.