VF Corp (NY: VFC )

65.88 USD -0.37 (-0.56%)
Streaming Delayed Price Updated: 10:41 AM EDT, Sep 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2004 11.68 11.72 11.50 11.68 2,428,800 -0.05(-0.41%)
Mar 30, 2004 11.68 11.76 11.59 11.72 1,496,400 +0.09(+0.73%)
Mar 29, 2004 11.44 11.64 11.40 11.64 1,732,800 +0.22(+1.97%)
Mar 26, 2004 11.36 11.46 11.35 11.41 2,972,000 +0.10(+0.88%)
Mar 25, 2004 11.40 11.48 11.23 11.31 4,113,600 -0.09(-0.75%)
Mar 24, 2004 11.04 11.46 11.03 11.40 5,459,200 +0.69(+6.47%)
Mar 23, 2004 10.72 10.76 10.64 10.71 1,369,600 -0.01(-0.07%)
Mar 22, 2004 10.86 10.86 10.70 10.71 1,358,000 -0.14(-1.31%)
Mar 19, 2004 10.88 10.94 10.83 10.86 1,094,400 -0.04(-0.37%)
Mar 18, 2004 11.07 11.07 10.81 10.89 2,492,800 -0.20(-1.80%)
Mar 17, 2004 11.03 11.13 11.03 11.10 1,727,600 +0.06(+0.50%)
Mar 16, 2004 10.95 11.10 10.95 11.04 1,277,200 +0.09(+0.82%)
Mar 15, 2004 11.09 11.09 10.93 10.95 908,000 -0.15(-1.35%)
Mar 12, 2004 10.95 11.10 10.87 11.10 1,068,400 +0.13(+1.23%)
Mar 11, 2004 11.08 11.12 10.96 10.96 1,064,800 -0.14(-1.26%)
Mar 10, 2004 11.36 11.36 11.10 11.11 828,000 -0.20(-1.79%)
Mar 09, 2004 11.32 11.40 11.25 11.31 870,800 -0.02(-0.13%)
Mar 08, 2004 11.43 11.43 11.31 11.32 812,400 -0.05(-0.46%)
Mar 05, 2004 11.31 11.44 11.28 11.38 1,172,800 -0.03(-0.26%)
Mar 04, 2004 11.29 11.41 11.28 11.40 912,000 +0.09(+0.84%)
Mar 03, 2004 11.36 11.40 11.23 11.31 1,595,200 -0.08(-0.75%)
Mar 02, 2004 11.36 11.43 11.32 11.39 1,056,400 +0.00(+0.00%)
Mar 01, 2004 11.29 11.43 11.28 11.39 941,600 +0.16(+1.45%)
Feb 27, 2004 11.26 11.37 11.22 11.23 1,232,000 -0.02(-0.20%)
Feb 26, 2004 11.25 11.28 11.18 11.26 1,068,800 -0.05(-0.42%)
Feb 25, 2004 11.28 11.32 11.23 11.30 1,566,400 +0.02(+0.18%)
Feb 24, 2004 11.25 11.32 11.25 11.28 2,568,800 +0.02(+0.16%)
Feb 23, 2004 11.22 11.31 11.22 11.27 1,843,200 +0.06(+0.54%)
Feb 20, 2004 11.18 11.25 11.11 11.21 1,691,600 +0.08(+0.72%)
Feb 19, 2004 11.12 11.18 11.12 11.12 1,656,800 +0.00(+0.02%)
Feb 18, 2004 11.06 11.18 11.04 11.12 1,914,000 +0.00(+0.02%)
Feb 17, 2004 11.02 11.13 11.01 11.12 2,912,800 -0.04(-0.40%)
Feb 13, 2004 11.22 11.28 11.09 11.16 1,100,800 -0.10(-0.87%)
Feb 12, 2004 11.13 11.29 11.12 11.26 1,802,800 +0.13(+1.19%)
Feb 11, 2004 11.13 11.22 11.03 11.13 3,617,600 -0.06(-0.56%)
Feb 10, 2004 10.80 11.22 10.80 11.19 3,177,600 +0.38(+3.54%)
Feb 09, 2004 10.81 10.85 10.73 10.81 1,097,600 -0.00(-0.02%)
Feb 06, 2004 10.75 10.81 10.69 10.81 1,090,400 +0.06(+0.58%)
Feb 05, 2004 10.72 10.75 10.68 10.75 1,852,400 +0.03(+0.30%)
Feb 04, 2004 10.74 10.75 10.68 10.72 1,178,000 -0.03(-0.26%)
Feb 03, 2004 10.73 10.79 10.65 10.74 3,845,600 +0.04(+0.35%)
Feb 02, 2004 10.60 10.72 10.52 10.71 2,447,600 +0.08(+0.78%)
Jan 30, 2004 10.62 10.70 10.53 10.62 2,275,200 -0.04(-0.40%)
Jan 29, 2004 10.60 10.69 10.57 10.67 1,540,000 +0.08(+0.73%)
Jan 28, 2004 10.72 10.72 10.58 10.59 1,954,000 -0.09(-0.87%)
Jan 27, 2004 10.72 10.72 10.64 10.68 1,517,200 -0.04(-0.40%)
Jan 26, 2004 10.75 10.78 10.63 10.72 1,034,400 -0.03(-0.23%)
Jan 23, 2004 10.75 10.75 10.71 10.75 1,112,400 +0.00(+0.00%)
Jan 22, 2004 10.71 10.76 10.66 10.75 1,517,200 +0.00(+0.00%)
Jan 21, 2004 10.76 10.79 10.72 10.75 1,921,600 +0.00(+0.02%)
Jan 20, 2004 10.71 10.78 10.69 10.75 808,400 -0.01(-0.09%)
Jan 16, 2004 10.73 10.78 10.65 10.76 2,363,600 +0.05(+0.44%)
Jan 15, 2004 10.74 10.76 10.59 10.71 887,600 -0.04(-0.37%)
Jan 14, 2004 10.68 10.75 10.68 10.75 761,600 +0.12(+1.15%)
Jan 13, 2004 10.74 10.75 10.59 10.63 1,012,800 -0.10(-0.91%)
Jan 12, 2004 10.66 10.72 10.64 10.72 1,515,200 +0.05(+0.44%)
Jan 09, 2004 10.68 10.75 10.63 10.68 1,593,200 -0.07(-0.67%)
Jan 08, 2004 10.74 10.81 10.72 10.75 1,788,000 +0.01(+0.05%)
Jan 07, 2004 10.82 10.82 10.66 10.74 1,097,600 -0.05(-0.49%)
Jan 06, 2004 10.92 10.92 10.79 10.80 1,368,000 -0.15(-1.35%)
Jan 05, 2004 10.76 10.95 10.76 10.95 1,719,200 +0.30(+2.82%)
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.