VF Corp (NY: VFC )

73.11 USD -0.62 (-0.84%)
Streaming Delayed Price Updated: 10:36 AM EST, Nov 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2004 13.55 13.56 13.45 13.50 3,321,200 -0.05(-0.39%)
Nov 29, 2004 13.55 13.62 13.53 13.55 2,152,000 +0.03(+0.18%)
Nov 26, 2004 13.53 13.55 13.51 13.53 916,400 +0.00(+0.00%)
Nov 24, 2004 13.51 13.54 13.48 13.53 2,054,800 +0.04(+0.28%)
Nov 23, 2004 13.48 13.55 13.40 13.49 1,991,600 +0.01(+0.06%)
Nov 22, 2004 13.46 13.51 13.35 13.48 1,892,000 +0.04(+0.28%)
Nov 19, 2004 13.59 13.60 13.44 13.44 1,522,400 -0.14(-1.07%)
Nov 18, 2004 13.65 13.70 13.58 13.59 1,480,000 -0.08(-0.60%)
Nov 17, 2004 13.71 13.81 13.67 13.67 2,186,800 +0.02(+0.15%)
Nov 16, 2004 13.62 13.70 13.61 13.65 2,691,600 +0.05(+0.37%)
Nov 15, 2004 13.62 13.67 13.59 13.60 2,063,200 -0.03(-0.18%)
Nov 12, 2004 13.59 13.66 13.56 13.62 3,294,800 +0.06(+0.46%)
Nov 11, 2004 13.60 13.63 13.49 13.56 2,162,400 -0.03(-0.24%)
Nov 10, 2004 13.65 13.71 13.56 13.60 2,724,400 -0.03(-0.22%)
Nov 09, 2004 13.68 13.73 13.59 13.62 1,402,800 -0.10(-0.73%)
Nov 08, 2004 13.75 13.79 13.71 13.72 2,227,200 -0.05(-0.34%)
Nov 05, 2004 13.79 13.80 13.72 13.77 2,677,600 -0.03(-0.25%)
Nov 04, 2004 13.64 13.82 13.60 13.81 3,053,600 +0.17(+1.25%)
Nov 03, 2004 13.61 13.64 13.54 13.64 1,263,200 +0.09(+0.65%)
Nov 02, 2004 13.60 13.70 13.53 13.55 1,372,000 -0.07(-0.51%)
Nov 01, 2004 13.46 13.64 13.40 13.62 1,665,600 +0.16(+1.21%)
Oct 29, 2004 13.47 13.49 13.39 13.46 1,545,600 -0.02(-0.13%)
Oct 28, 2004 13.38 13.54 13.32 13.47 1,325,200 +0.07(+0.56%)
Oct 27, 2004 13.22 13.41 13.15 13.40 3,281,200 -0.08(-0.63%)
Oct 26, 2004 13.44 13.48 13.30 13.48 2,438,800 +0.04(+0.33%)
Oct 25, 2004 12.51 13.59 12.43 13.44 6,016,000 +0.93(+7.48%)
Oct 22, 2004 12.60 12.69 12.48 12.51 960,000 -0.09(-0.73%)
Oct 21, 2004 12.41 12.69 12.32 12.60 1,799,200 +0.14(+1.16%)
Oct 20, 2004 12.33 12.59 12.30 12.45 1,549,200 +0.16(+1.28%)
Oct 19, 2004 12.42 12.47 12.28 12.29 1,075,600 -0.16(-1.26%)
Oct 18, 2004 12.32 12.47 12.27 12.45 964,000 +0.11(+0.85%)
Oct 15, 2004 12.31 12.47 12.25 12.35 1,548,400 +0.29(+2.43%)
Oct 14, 2004 12.03 12.19 11.98 12.05 1,559,200 +0.03(+0.25%)
Oct 13, 2004 12.17 12.17 11.79 12.03 1,948,000 -0.14(-1.17%)
Oct 12, 2004 12.34 12.34 12.13 12.17 1,586,000 -0.29(-2.29%)
Oct 11, 2004 12.41 12.46 12.36 12.45 456,400 +0.03(+0.22%)
Oct 08, 2004 12.53 12.55 12.34 12.43 811,600 -0.10(-0.78%)
Oct 07, 2004 12.64 12.67 12.52 12.52 907,200 -0.14(-1.14%)
Oct 06, 2004 12.50 12.69 12.50 12.67 1,050,800 +0.20(+1.58%)
Oct 05, 2004 12.48 12.50 12.39 12.47 678,800 -0.01(-0.12%)
Oct 04, 2004 12.55 12.57 12.44 12.48 929,200 +0.05(+0.40%)
Oct 01, 2004 12.39 12.53 12.36 12.44 1,256,400 +0.07(+0.59%)
Sep 30, 2004 12.19 12.40 12.12 12.36 2,001,600 +0.18(+1.48%)
Sep 29, 2004 12.05 12.18 12.04 12.18 1,016,400 +0.11(+0.93%)
Sep 28, 2004 12.03 12.12 11.96 12.07 1,368,800 +0.04(+0.29%)
Sep 27, 2004 12.20 12.21 11.98 12.04 934,000 -0.20(-1.59%)
Sep 24, 2004 12.22 12.27 12.19 12.23 1,012,400 +0.04(+0.31%)
Sep 23, 2004 12.19 12.31 12.15 12.19 928,000 -0.03(-0.23%)
Sep 22, 2004 12.26 12.28 12.07 12.22 850,000 -0.10(-0.85%)
Sep 21, 2004 12.28 12.37 12.22 12.32 1,088,400 +0.04(+0.35%)
Sep 20, 2004 12.35 12.43 12.27 12.28 915,200 -0.06(-0.51%)
Sep 17, 2004 12.43 12.49 12.32 12.35 1,368,800 -0.04(-0.36%)
Sep 16, 2004 12.51 12.54 12.38 12.39 1,165,200 -0.12(-0.92%)
Sep 15, 2004 12.50 12.61 12.47 12.51 1,098,400 -0.04(-0.32%)
Sep 14, 2004 12.47 12.59 12.45 12.54 816,400 +0.01(+0.10%)
Sep 13, 2004 12.46 12.56 12.43 12.53 884,400 +0.06(+0.48%)
Sep 10, 2004 12.39 12.52 12.32 12.47 915,600 +0.11(+0.85%)
Sep 09, 2004 12.66 12.66 12.32 12.37 1,329,200 -0.29(-2.27%)
Sep 08, 2004 12.54 12.76 12.54 12.65 1,680,000 +0.07(+0.58%)
Sep 07, 2004 12.60 12.63 12.51 12.58 1,204,800 +0.10(+0.78%)
Sep 03, 2004 12.55 12.55 12.43 12.48 1,311,600 -0.10(-0.77%)
Sep 02, 2004 12.34 12.59 12.34 12.58 1,271,200 +0.25(+2.03%)
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.