VF Corp (NY: VFC )

65.88 USD -0.38 (-0.57%)
Streaming Delayed Price Updated: 10:43 AM EDT, Sep 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 01, 2003 9.807 9.807 9.565 9.613 1,916,400 -0.22(-2.26%)
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%)
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.