VF Corp (NY: VFC )

66.56 USD +0.31 (+0.47%)
Streaming Delayed Price Updated: 9:37 AM EDT, Sep 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 01, 2003 8.467 8.535 8.400 8.502 3,475,600 +0.01(+0.12%)
Jun 30, 2003 8.390 8.600 8.390 8.492 2,746,000 +0.00(+0.00%)
Jun 27, 2003 8.515 8.547 8.377 8.492 1,911,200 -0.02(-0.26%)
Jun 26, 2003 8.500 8.582 8.480 8.515 2,925,600 +0.02(+0.18%)
Jun 25, 2003 8.533 8.582 8.463 8.500 2,346,400 -0.04(-0.41%)
Jun 24, 2003 8.545 8.650 8.463 8.535 2,251,200 -0.04(-0.41%)
Jun 23, 2003 8.725 8.725 8.527 8.570 2,409,200 -0.19(-2.14%)
Jun 20, 2003 8.812 8.820 8.727 8.758 1,988,400 -0.00(-0.03%)
Jun 19, 2003 8.850 8.865 8.672 8.760 3,384,400 -0.19(-2.15%)
Jun 18, 2003 8.875 8.957 8.750 8.953 3,012,000 +0.07(+0.82%)
Jun 17, 2003 9.025 9.188 8.832 8.880 4,112,400 -0.21(-2.28%)
Jun 16, 2003 8.857 9.152 8.825 9.088 4,762,400 +0.28(+3.18%)
Jun 13, 2003 9.375 9.498 8.650 8.807 9,040,000 -0.87(-8.99%)
Jun 12, 2003 9.762 9.762 9.602 9.678 1,932,800 -0.04(-0.36%)
Jun 11, 2003 9.610 9.713 9.502 9.713 1,718,800 +0.15(+1.60%)
Jun 10, 2003 9.557 9.595 9.488 9.560 1,058,400 +0.05(+0.55%)
Jun 09, 2003 9.655 9.655 9.428 9.508 2,012,400 -0.15(-1.60%)
Jun 06, 2003 9.745 9.775 9.585 9.662 3,027,600 -0.08(-0.85%)
Jun 05, 2003 9.738 9.812 9.688 9.745 1,571,600 +0.06(+0.67%)
Jun 04, 2003 9.547 9.703 9.457 9.680 1,130,400 +0.13(+1.39%)
Jun 03, 2003 9.675 9.675 9.420 9.547 1,768,000 -0.07(-0.70%)
Jun 02, 2003 9.527 9.695 9.527 9.615 1,548,800 +0.10(+1.02%)
May 30, 2003 9.200 9.523 9.165 9.518 2,029,200 +0.38(+4.13%)
May 29, 2003 9.200 9.223 9.088 9.140 2,824,400 -0.06(-0.65%)
May 28, 2003 9.300 9.322 9.158 9.200 3,135,200 -0.11(-1.21%)
May 27, 2003 9.070 9.318 9.055 9.312 2,328,800 +0.22(+2.42%)
May 23, 2003 9.130 9.130 9.002 9.092 1,765,200 -0.06(-0.68%)
May 22, 2003 9.035 9.175 9.020 9.155 1,626,400 +0.14(+1.61%)
May 21, 2003 9.075 9.088 8.975 9.010 929,600 -0.04(-0.44%)
May 20, 2003 9.123 9.248 8.985 9.050 1,273,600 -0.06(-0.66%)
May 19, 2003 9.227 9.227 9.110 9.110 2,709,200 -0.17(-1.78%)
May 16, 2003 9.190 9.275 9.020 9.275 2,296,400 +0.05(+0.54%)
May 15, 2003 9.125 9.225 9.057 9.225 1,631,200 +0.14(+1.57%)
May 14, 2003 9.363 9.363 9.072 9.082 2,688,000 -0.28(-2.99%)
May 13, 2003 9.525 9.525 9.295 9.363 1,818,400 -0.20(-2.09%)
May 12, 2003 9.345 9.562 9.270 9.562 1,686,800 +0.22(+2.33%)
May 09, 2003 9.473 9.473 9.268 9.345 1,580,000 -0.10(-1.08%)
May 08, 2003 9.400 9.485 9.318 9.447 1,756,400 +0.02(+0.16%)
May 07, 2003 9.512 9.515 9.360 9.432 1,807,600 -0.10(-1.02%)
May 06, 2003 9.375 9.530 9.355 9.530 2,748,000 +0.14(+1.52%)
May 05, 2003 9.630 9.637 9.355 9.387 2,120,800 -0.27(-2.77%)
May 02, 2003 9.588 9.700 9.495 9.655 3,082,000 +0.04(+0.44%)
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.