VF Corp (NY: VFC )

66.43 USD +0.18 (+0.27%)
Streaming Delayed Price Updated: 10:06 AM EDT, Sep 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2003 9.988 9.988 9.773 9.835 3,147,200 -0.21(-2.07%)
Apr 29, 2003 9.768 10.04 9.768 10.04 2,204,800 +0.21(+2.16%)
Apr 28, 2003 9.620 9.855 9.620 9.830 1,269,200 +0.20(+2.05%)
Apr 25, 2003 9.828 9.848 9.562 9.633 1,452,800 -0.22(-2.23%)
Apr 24, 2003 9.893 9.900 9.682 9.852 1,380,400 -0.10(-1.00%)
Apr 23, 2003 9.988 9.988 9.765 9.953 1,385,200 -0.04(-0.43%)
Apr 22, 2003 9.605 9.995 9.535 9.995 1,970,400 +0.36(+3.71%)
Apr 21, 2003 9.745 9.745 9.582 9.637 1,134,400 -0.11(-1.08%)
Apr 17, 2003 9.723 9.748 9.633 9.742 1,140,000 +0.02(+0.21%)
Apr 16, 2003 9.887 9.938 9.658 9.723 1,630,000 -0.16(-1.64%)
Apr 15, 2003 9.775 9.893 9.738 9.885 1,353,200 +0.16(+1.62%)
Apr 14, 2003 9.508 9.735 9.488 9.727 1,601,200 +0.22(+2.31%)
Apr 11, 2003 9.562 9.662 9.415 9.508 1,327,200 +0.01(+0.08%)
Apr 10, 2003 9.345 9.500 9.338 9.500 1,136,000 +0.15(+1.66%)
Apr 09, 2003 9.475 9.592 9.307 9.345 1,192,400 -0.12(-1.29%)
Apr 08, 2003 9.572 9.575 9.380 9.467 1,076,000 -0.11(-1.10%)
Apr 07, 2003 9.613 9.725 9.535 9.572 1,274,800 +0.07(+0.71%)
Apr 04, 2003 9.500 9.595 9.440 9.505 1,462,400 +0.06(+0.58%)
Apr 03, 2003 9.550 9.568 9.387 9.450 1,752,000 -0.09(-0.89%)
Apr 02, 2003 9.415 9.562 9.305 9.535 1,025,200 +0.23(+2.50%)
Apr 01, 2003 9.387 9.387 9.160 9.303 1,644,400 -0.11(-1.12%)
Mar 31, 2003 9.300 9.510 9.175 9.408 2,158,400 +0.02(+0.19%)
Mar 28, 2003 9.268 9.408 9.113 9.390 1,878,400 +0.12(+1.32%)
Mar 27, 2003 9.227 9.363 9.148 9.268 1,110,800 -0.02(-0.19%)
Mar 26, 2003 9.312 9.375 9.235 9.285 4,800,000 -0.09(-0.93%)
Mar 25, 2003 9.303 9.447 9.283 9.373 2,024,400 +0.06(+0.67%)
Mar 24, 2003 9.838 9.838 9.285 9.310 2,579,200 -0.53(-5.34%)
Mar 21, 2003 9.422 9.835 9.387 9.835 4,160,000 +0.58(+6.27%)
Mar 20, 2003 9.150 9.287 9.005 9.255 1,436,000 +0.08(+0.82%)
Mar 19, 2003 9.043 9.180 9.000 9.180 1,307,600 +0.16(+1.80%)
Mar 18, 2003 9.230 9.230 8.967 9.018 1,886,800 -0.21(-2.30%)
Mar 17, 2003 8.758 9.238 8.662 9.230 1,802,800 +0.45(+5.16%)
Mar 14, 2003 8.865 8.865 8.732 8.777 1,290,800 -0.09(-0.99%)
Mar 13, 2003 8.398 8.870 8.398 8.865 2,292,400 +0.50(+6.01%)
Mar 12, 2003 8.405 8.408 8.262 8.363 1,212,400 -0.07(-0.83%)
Mar 11, 2003 8.350 8.560 8.348 8.432 1,263,200 +0.05(+0.63%)
Mar 10, 2003 8.540 8.575 8.357 8.380 1,314,000 -0.24(-2.84%)
Mar 07, 2003 8.325 8.630 8.255 8.625 1,877,600 +0.30(+3.63%)
Mar 06, 2003 8.338 8.415 8.217 8.322 1,198,000 -0.08(-0.89%)
Mar 05, 2003 8.315 8.405 8.273 8.398 1,121,600 +0.06(+0.69%)
Mar 04, 2003 8.502 8.525 8.330 8.340 1,136,800 -0.17(-1.94%)
Mar 03, 2003 8.500 8.582 8.470 8.505 1,320,000 +0.04(+0.50%)
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%)
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.