VF Corp (NY: VFC )

81.82 USD -0.31 (-0.38%)
Streaming Delayed Price Updated: 11:52 AM EDT, Jun 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 50.17 51.50 49.65 51.48 6,358,455 +0.13(+0.25%)
Jan 30, 2017 50.74 51.41 50.37 51.35 3,723,651 +0.58(+1.14%)
Jan 27, 2017 52.13 52.15 50.47 50.77 4,443,121 -1.24(-2.38%)
Jan 26, 2017 52.70 52.83 51.82 52.01 2,705,249 -0.60(-1.14%)
Jan 25, 2017 52.97 53.18 52.57 52.61 3,134,010 -0.07(-0.13%)
Jan 24, 2017 52.04 52.94 52.00 52.68 2,753,567 +0.58(+1.11%)
Jan 23, 2017 51.77 52.32 51.33 52.10 4,080,687 +0.25(+0.48%)
Jan 20, 2017 51.62 52.09 51.56 51.85 3,182,687 +0.36(+0.70%)
Jan 19, 2017 51.31 51.98 51.13 51.49 5,713,036 +0.59(+1.16%)
Jan 18, 2017 52.35 52.38 50.49 50.90 5,713,145 -1.24(-2.38%)
Jan 17, 2017 51.58 52.74 51.56 52.14 4,254,992 +0.81(+1.58%)
Jan 13, 2017 51.33 51.33 51.33 0 -0.50(-0.96%)
Jan 12, 2017 51.57 52.09 51.34 51.83 4,183,226 -0.69(-1.31%)
Jan 11, 2017 53.24 53.24 52.05 52.52 3,670,043 -0.72(-1.35%)
Jan 10, 2017 53.10 53.85 53.05 53.24 2,771,954 +0.31(+0.59%)
Jan 09, 2017 53.20 53.33 52.80 52.93 2,159,633 -0.25(-0.47%)
Jan 06, 2017 53.10 53.33 52.72 53.18 2,801,345 -0.06(-0.11%)
Jan 05, 2017 53.22 53.26 52.35 53.24 3,196,026 -0.48(-0.89%)
Jan 04, 2017 53.73 54.07 53.33 53.72 4,001,490 +0.32(+0.60%)
Jan 03, 2017 53.63 54.23 53.08 53.40 3,831,027 +0.05(+0.09%)
Dec 30, 2016 53.35 53.35 53.35 0 -0.28(-0.52%)
Dec 29, 2016 53.80 54.09 53.45 53.63 1,450,533 -0.18(-0.33%)
Dec 28, 2016 53.80 54.37 53.48 53.81 2,198,183 +0.03(+0.06%)
Dec 27, 2016 53.38 53.97 53.35 53.78 1,708,444 +0.48(+0.90%)
Dec 23, 2016 53.30 53.30 53.30 0 -0.24(-0.45%)
Dec 22, 2016 54.55 54.68 53.44 53.54 4,075,513 -1.05(-1.92%)
Dec 21, 2016 54.12 54.68 54.00 54.59 3,645,734 +0.05(+0.09%)
Dec 20, 2016 53.75 54.68 53.69 54.54 2,837,829 +0.87(+1.62%)
Dec 19, 2016 53.89 54.41 53.38 53.67 3,060,946 -0.11(-0.20%)
Dec 16, 2016 54.17 54.51 53.48 53.78 6,179,385 -0.26(-0.48%)
Dec 15, 2016 54.88 55.08 53.10 54.04 4,824,841 -0.87(-1.58%)
Dec 14, 2016 56.45 56.55 54.75 54.91 2,696,072 -1.42(-2.52%)
Dec 13, 2016 56.00 57.15 55.97 56.33 2,934,543 +0.48(+0.86%)
Dec 12, 2016 56.63 56.80 55.30 55.85 2,704,963 -0.70(-1.24%)
Dec 09, 2016 57.02 57.24 56.47 56.55 2,695,144 -0.53(-0.93%)
Dec 08, 2016 57.75 57.83 56.77 57.08 2,665,684 -0.31(-0.54%)
Dec 07, 2016 56.41 57.53 56.25 57.39 1,951,548 +0.74(+1.31%)
Dec 06, 2016 56.82 57.01 56.15 56.65 2,455,698 -0.53(-0.93%)
Dec 05, 2016 55.95 57.38 55.79 57.18 2,843,837 +1.39(+2.49%)
Dec 02, 2016 55.62 56.39 55.12 55.79 2,699,954 +0.02(+0.04%)
Dec 01, 2016 54.88 56.01 54.76 55.77 3,015,852 +1.26(+2.31%)
Nov 30, 2016 55.59 55.69 54.42 54.51 4,214,843 -1.12(-2.01%)
Nov 29, 2016 57.01 57.01 55.49 55.63 3,384,163 -1.26(-2.21%)
Nov 28, 2016 57.08 57.22 56.21 56.89 2,470,159 -0.37(-0.65%)
Nov 25, 2016 57.23 57.64 56.96 57.26 1,285,408 +0.10(+0.17%)
Nov 23, 2016 57.16 57.16 57.16 0 -0.89(-1.53%)
Nov 22, 2016 55.56 58.21 55.35 58.05 6,614,948 +2.75(+4.97%)
Nov 21, 2016 54.57 55.40 54.54 55.30 4,104,086 +0.78(+1.43%)
Nov 18, 2016 56.71 56.84 54.44 54.52 3,715,944 -2.32(-4.08%)
Nov 17, 2016 56.33 56.84 55.85 56.84 2,504,506 +0.71(+1.26%)
Nov 16, 2016 56.34 56.57 55.91 56.13 2,198,726 -0.52(-0.92%)
Nov 15, 2016 57.35 57.65 56.01 56.65 2,825,488 -0.70(-1.22%)
Nov 14, 2016 57.37 58.30 57.22 57.35 2,595,039 +0.30(+0.53%)
Nov 11, 2016 55.94 57.17 55.82 57.05 2,321,697 +0.72(+1.28%)
Nov 10, 2016 55.50 56.85 55.40 56.33 3,113,311 +1.15(+2.08%)
Nov 09, 2016 53.88 55.32 53.01 55.18 2,885,793 +0.62(+1.14%)
Nov 08, 2016 54.83 54.97 54.05 54.56 2,163,660 -0.34(-0.62%)
Nov 07, 2016 54.51 54.97 54.25 54.90 2,042,308 +1.36(+2.54%)
Nov 04, 2016 53.41 54.18 53.41 53.54 1,902,731 +0.10(+0.19%)
Nov 03, 2016 54.09 54.18 53.27 53.44 2,005,720 -0.48(-0.89%)
Nov 02, 2016 53.65 54.60 53.65 53.92 1,947,803 -0.10(-0.19%)
Nov 01, 2016 54.28 54.68 53.41 54.02 2,038,142 -0.19(-0.35%)
Oct 31, 2016 54.29 54.37 53.80 54.21 2,952,104 -0.11(-0.20%)
Oct 28, 2016 54.60 54.92 53.82 54.32 2,698,538 -0.07(-0.13%)
Oct 27, 2016 54.14 54.55 54.04 54.39 2,977,162 +0.28(+0.52%)
Oct 26, 2016 53.00 54.53 52.81 54.11 3,167,246 +1.04(+1.96%)
Oct 25, 2016 52.02 53.25 51.76 53.07 4,902,418 +0.00(+0.00%)
Oct 24, 2016 54.45 55.70 52.79 53.07 11,516,097 -1.60(-2.93%)
Oct 21, 2016 54.00 54.93 53.56 54.67 3,787,260 +0.37(+0.68%)
Oct 20, 2016 54.43 54.61 54.01 54.30 3,072,813 -0.32(-0.59%)
Oct 19, 2016 54.63 54.78 54.30 54.62 2,661,826 +0.14(+0.26%)
Oct 18, 2016 54.75 54.82 54.30 54.48 1,625,996 +0.34(+0.63%)
Oct 17, 2016 54.57 54.79 54.08 54.14 1,751,973 -0.46(-0.84%)
Oct 14, 2016 54.90 55.23 54.60 54.60 1,759,945 -0.05(-0.09%)
Oct 13, 2016 54.38 54.93 53.77 54.65 1,989,161 -0.08(-0.15%)
Oct 12, 2016 54.27 54.90 54.19 54.73 2,032,638 +0.55(+1.02%)
Oct 11, 2016 55.13 55.14 54.12 54.18 2,076,836 -0.86(-1.56%)
Oct 10, 2016 54.97 55.38 54.82 55.04 1,658,564 +0.48(+0.88%)
Oct 07, 2016 54.83 55.07 54.17 54.56 2,707,339 -0.12(-0.22%)
Oct 06, 2016 54.62 54.94 54.29 54.68 3,021,923 -0.03(-0.05%)
Oct 05, 2016 55.77 56.15 54.51 54.71 4,592,686 -1.48(-2.63%)
Oct 04, 2016 55.67 56.48 55.46 56.19 4,921,525 +0.21(+0.38%)
Oct 03, 2016 55.95 56.20 55.71 55.98 1,661,751 -0.07(-0.12%)
Sep 30, 2016 56.05 56.37 55.78 56.05 3,094,176 +0.66(+1.19%)
Sep 29, 2016 55.72 56.17 55.34 55.39 2,724,483 -0.28(-0.50%)
Sep 28, 2016 56.56 56.60 55.20 55.67 5,264,869 -0.91(-1.61%)
Sep 27, 2016 56.06 56.61 55.57 56.58 2,280,569 +0.76(+1.36%)
Sep 26, 2016 56.87 56.87 55.73 55.82 2,627,090 -1.13(-1.98%)
Sep 23, 2016 56.83 57.10 56.76 56.95 2,961,547 +0.07(+0.12%)
Sep 22, 2016 56.89 57.29 56.64 56.88 1,930,239 +0.16(+0.28%)
Sep 21, 2016 56.76 56.81 56.09 56.72 2,824,976 +0.58(+1.03%)
Sep 20, 2016 56.98 57.08 56.01 56.14 2,895,530 -0.44(-0.78%)
Sep 19, 2016 56.61 56.99 56.22 56.58 2,882,065 +0.42(+0.75%)
Sep 16, 2016 55.86 56.26 55.36 56.16 8,338,894 -0.04(-0.07%)
Sep 15, 2016 55.25 56.68 55.21 56.20 8,732,614 -1.84(-3.17%)
Sep 14, 2016 58.67 58.71 57.75 58.04 2,987,847 -0.44(-0.75%)
Sep 13, 2016 60.05 60.05 58.25 58.48 2,708,097 -1.16(-1.95%)
Sep 12, 2016 60.69 60.69 58.30 59.64 2,367,017 +1.21(+2.07%)
Sep 09, 2016 59.64 59.68 58.42 58.43 2,246,240 -1.41(-2.36%)
Sep 08, 2016 60.44 60.62 59.63 59.84 2,385,920 -0.78(-1.29%)
Sep 07, 2016 59.50 60.62 59.26 60.62 3,684,162 +0.84(+1.41%)
Sep 06, 2016 58.92 60.22 58.92 59.78 3,201,354 -0.25(-0.42%)
Sep 02, 2016 60.92 60.03 60.03 60.03 3,085,100 -1.53(-2.49%)
Sep 01, 2016 61.34 61.58 60.86 61.56 3,150,298 -0.49(-0.79%)
Aug 31, 2016 62.31 62.58 61.34 62.05 2,191,238 -0.47(-0.75%)
Aug 30, 2016 63.51 63.58 62.25 62.52 2,258,088 -1.52(-2.37%)
Aug 29, 2016 63.91 64.59 63.81 64.04 1,307,526 +0.05(+0.08%)
Aug 26, 2016 64.22 64.90 63.71 63.99 918,991 -0.23(-0.36%)
Aug 25, 2016 64.21 64.90 63.92 64.22 1,339,126 -0.34(-0.53%)
Aug 24, 2016 65.02 65.15 64.43 64.56 2,008,554 -0.56(-0.86%)
Aug 23, 2016 64.60 65.20 64.35 65.12 2,020,588 +0.65(+1.01%)
Aug 22, 2016 64.75 65.12 64.40 64.47 2,287,034 -0.37(-0.57%)
Aug 19, 2016 63.96 64.97 63.95 64.84 1,969,611 +0.65(+1.01%)
Aug 18, 2016 63.74 64.20 63.62 64.19 1,976,222 +0.42(+0.66%)
Aug 17, 2016 63.76 63.95 63.53 63.77 1,347,201 -0.15(-0.23%)
Aug 16, 2016 63.97 64.39 63.74 63.92 1,321,136 -0.06(-0.09%)
Aug 15, 2016 63.92 64.48 63.86 63.98 1,501,717 +0.12(+0.19%)
Aug 12, 2016 63.60 64.07 63.45 63.86 1,459,392 -0.07(-0.11%)
Aug 11, 2016 62.76 64.00 62.37 63.93 2,461,182 +2.21(+3.58%)
Aug 10, 2016 61.97 62.75 61.62 61.72 1,351,555 +0.41(+0.67%)
Aug 09, 2016 62.10 62.30 61.17 61.31 1,864,027 -1.11(-1.78%)
Aug 08, 2016 62.38 62.94 62.09 62.42 2,549,757 +0.26(+0.42%)
Aug 05, 2016 61.37 62.28 61.37 62.16 2,119,243 +1.28(+2.10%)
Aug 04, 2016 60.74 61.33 60.59 60.88 2,344,325 +0.22(+0.36%)
Aug 03, 2016 59.22 60.74 58.71 60.66 3,303,969 +0.66(+1.10%)
Aug 02, 2016 62.14 62.14 59.90 60.00 3,685,721 -2.37(-3.80%)
Aug 01, 2016 62.06 62.60 61.42 62.37 2,468,852 -0.06(-0.10%)
Jul 29, 2016 61.50 62.53 61.24 62.43 2,781,717 +0.80(+1.30%)
Jul 28, 2016 61.67 61.74 61.10 61.63 1,537,436 -0.09(-0.15%)
Jul 27, 2016 62.16 62.20 61.22 61.72 2,384,551 -0.29(-0.47%)
Jul 26, 2016 62.36 62.91 61.84 62.01 1,825,400 -0.51(-0.82%)
Jul 25, 2016 62.21 62.67 61.86 62.52 2,702,998 +0.15(+0.24%)
Jul 22, 2016 63.29 63.90 61.17 62.37 4,887,940 -0.80(-1.27%)
Jul 21, 2016 64.32 64.60 62.88 63.17 3,300,503 -1.05(-1.64%)
Jul 20, 2016 64.00 64.47 63.90 64.22 1,928,355 +0.42(+0.66%)
Jul 19, 2016 63.60 63.88 63.26 63.80 2,715,690 -0.21(-0.33%)
Jul 18, 2016 63.99 64.57 63.79 64.01 1,741,110 -0.02(-0.03%)
Jul 15, 2016 64.70 64.76 63.82 64.03 2,394,553 -0.69(-1.07%)
Jul 14, 2016 65.06 65.25 64.59 64.72 1,198,934 +0.00(+0.00%)
Jul 13, 2016 64.94 64.94 64.19 64.72 1,299,887 +0.10(+0.15%)
Jul 12, 2016 64.16 64.78 64.16 64.62 2,001,808 +0.51(+0.80%)
Jul 11, 2016 64.06 64.69 63.93 64.11 2,442,026 +0.06(+0.09%)
Jul 08, 2016 63.22 64.40 62.74 64.05 1,751,908 +1.31(+2.09%)
Jul 07, 2016 62.24 62.92 62.15 62.74 1,692,658 +0.54(+0.87%)
Jul 06, 2016 61.69 62.62 60.57 62.20 2,236,479 +1.44(+2.37%)
Jul 05, 2016 61.98 62.15 60.40 60.76 2,835,695 -1.54(-2.47%)
Jul 01, 2016 61.71 62.30 62.30 62.30 2,214,700 +0.81(+1.32%)
Jun 30, 2016 60.88 61.49 60.22 61.49 2,172,316 +0.86(+1.42%)
Jun 29, 2016 59.93 60.74 59.40 60.63 2,288,369 +1.54(+2.61%)
Jun 28, 2016 58.83 59.14 58.11 59.09 3,138,879 +0.80(+1.37%)
Jun 27, 2016 60.50 60.55 57.78 58.29 3,897,798 -3.02(-4.93%)
Jun 24, 2016 62.89 63.28 61.22 61.31 3,343,086 -3.72(-5.72%)
Jun 23, 2016 65.13 65.28 64.62 65.03 913,187 +0.54(+0.84%)
Jun 22, 2016 64.74 65.10 64.44 64.49 1,308,123 -0.32(-0.49%)
Jun 21, 2016 64.79 65.13 64.39 64.81 1,571,725 +0.29(+0.45%)
Jun 20, 2016 64.20 65.10 64.13 64.52 2,155,363 +1.03(+1.62%)
Jun 17, 2016 62.20 63.64 62.00 63.49 6,197,211 +1.19(+1.91%)
Jun 16, 2016 61.92 62.38 61.68 62.30 2,105,106 -0.06(-0.10%)
Jun 15, 2016 62.14 62.96 61.93 62.36 3,224,820 +0.51(+0.82%)
Jun 14, 2016 62.26 62.78 61.50 61.85 3,694,396 -0.70(-1.12%)
Jun 13, 2016 62.47 63.08 62.09 62.55 4,514,430 -0.10(-0.16%)
Jun 10, 2016 62.50 62.85 62.26 62.65 2,420,563 -0.51(-0.81%)
Jun 09, 2016 62.88 63.22 62.65 63.16 1,777,068 +0.01(+0.02%)
Jun 08, 2016 62.72 63.35 62.46 63.15 1,748,144 +0.30(+0.48%)
Jun 07, 2016 61.85 63.03 61.76 62.85 2,061,038 +0.58(+0.93%)
Jun 06, 2016 62.32 62.43 61.86 62.27 2,072,750 -0.05(-0.08%)
Jun 03, 2016 62.74 62.74 62.10 62.32 1,637,934 -0.42(-0.67%)
Jun 02, 2016 62.12 62.89 62.00 62.74 2,340,367 +0.55(+0.88%)
Jun 01, 2016 61.99 62.44 61.83 62.19 1,736,118 -0.13(-0.21%)
May 31, 2016 62.40 62.60 61.80 62.32 3,153,197 -0.08(-0.13%)
May 27, 2016 62.20 62.40 62.40 62.40 918,800 +0.33(+0.53%)
May 26, 2016 62.35 62.42 61.93 62.07 1,268,775 -0.08(-0.13%)
May 25, 2016 61.80 62.42 61.45 62.15 2,034,470 +0.07(+0.11%)
May 24, 2016 61.59 62.22 61.46 62.08 1,502,672 +0.73(+1.19%)
May 23, 2016 61.53 61.99 61.26 61.35 1,960,481 -0.09(-0.15%)
May 20, 2016 60.41 61.52 60.16 61.44 2,191,104 +1.16(+1.92%)
May 19, 2016 60.31 61.12 59.63 60.28 2,257,426 +0.11(+0.18%)
May 18, 2016 60.19 60.53 59.58 60.17 2,051,276 -0.24(-0.40%)
May 17, 2016 60.64 61.10 60.13 60.41 1,840,948 -0.30(-0.49%)
May 16, 2016 60.18 61.00 59.77 60.71 1,758,476 +0.78(+1.30%)
May 13, 2016 60.63 60.96 59.49 59.93 2,614,530 -0.91(-1.50%)
May 12, 2016 61.10 61.19 60.01 60.84 4,475,703 +0.17(+0.28%)
May 11, 2016 63.65 63.84 60.67 60.67 6,176,538 -4.27(-6.58%)
May 10, 2016 64.69 65.51 64.61 64.94 2,238,719 +0.35(+0.54%)
May 09, 2016 63.82 64.74 63.64 64.59 1,704,215 +0.66(+1.03%)
May 06, 2016 63.78 63.99 63.17 63.93 1,901,758 +0.09(+0.14%)
May 05, 2016 64.15 64.28 63.61 63.84 3,416,474 -0.57(-0.88%)
May 04, 2016 64.67 64.85 63.83 64.41 4,257,316 -0.50(-0.77%)
May 03, 2016 64.76 66.31 64.58 64.91 7,476,332 +0.26(+0.40%)
May 02, 2016 62.49 64.68 62.00 64.65 3,445,148 +1.60(+2.54%)
Apr 29, 2016 63.89 63.94 61.54 63.05 3,858,160 +0.39(+0.62%)
Apr 28, 2016 63.77 63.85 62.49 62.66 2,782,894 -1.29(-2.02%)
Apr 27, 2016 64.14 64.19 63.56 63.95 2,345,689 -0.12(-0.19%)
Apr 26, 2016 63.25 64.25 63.25 64.07 1,413,315 +0.69(+1.09%)
Apr 25, 2016 63.25 63.59 62.76 63.38 1,482,511 -0.69(-1.08%)
Apr 22, 2016 64.26 64.70 63.67 64.07 1,551,114 +0.11(+0.17%)
Apr 21, 2016 65.42 65.50 63.81 63.96 1,926,038 -0.67(-1.04%)
Apr 20, 2016 64.51 65.33 64.37 64.63 1,500,831 +0.23(+0.36%)
Apr 19, 2016 64.83 65.12 64.04 64.40 1,584,973 -0.15(-0.23%)
Apr 18, 2016 64.04 64.61 63.82 64.55 1,017,705 +0.46(+0.72%)
Apr 15, 2016 63.69 64.18 63.40 64.09 1,403,852 +0.42(+0.66%)
Apr 14, 2016 63.99 64.21 63.41 63.67 934,275 -0.14(-0.22%)
Apr 13, 2016 62.96 63.83 62.67 63.81 1,228,349 +1.24(+1.98%)
Apr 12, 2016 61.96 62.72 61.30 62.57 1,240,315 +0.64(+1.03%)
Apr 11, 2016 62.74 63.03 61.92 61.93 1,235,800 -0.69(-1.10%)
Apr 08, 2016 64.32 64.35 62.28 62.62 1,778,434 -1.39(-2.17%)
Apr 07, 2016 63.42 64.07 63.38 64.01 1,707,076 -0.15(-0.23%)
Apr 06, 2016 63.44 64.23 63.00 64.16 1,273,553 +0.76(+1.20%)
Apr 05, 2016 63.93 64.19 63.18 63.40 1,454,731 -0.68(-1.06%)
Apr 04, 2016 65.31 65.41 63.96 64.08 1,540,883 -1.16(-1.78%)
Apr 01, 2016 64.60 65.39 64.14 65.24 1,202,430 +0.48(+0.74%)
Mar 31, 2016 65.29 65.82 64.57 64.76 1,747,548 -0.48(-0.74%)
Mar 30, 2016 65.28 65.55 64.87 65.24 1,371,173 +0.31(+0.48%)
Mar 29, 2016 64.48 65.03 64.28 64.93 1,420,951 +0.55(+0.85%)
Mar 28, 2016 64.19 64.61 63.95 64.38 1,544,522 +0.31(+0.48%)
Mar 24, 2016 64.43 64.07 64.07 64.07 2,050,000 -0.35(-0.54%)
Mar 23, 2016 65.00 65.03 64.18 64.42 2,824,405 -0.91(-1.39%)
Mar 22, 2016 65.84 66.13 64.81 65.33 2,288,789 -1.17(-1.76%)
Mar 21, 2016 66.49 66.87 66.30 66.50 1,401,652 +0.00(+0.00%)
Mar 18, 2016 66.48 66.91 66.24 66.50 3,360,322 +0.10(+0.15%)
Mar 17, 2016 65.19 66.50 64.86 66.40 2,332,108 +0.99(+1.51%)
Mar 16, 2016 65.65 65.81 64.94 65.41 2,044,301 -0.30(-0.46%)
Mar 15, 2016 65.53 65.99 65.09 65.71 1,802,932 -0.07(-0.11%)
Mar 14, 2016 66.02 66.35 65.75 65.78 1,886,060 -0.57(-0.86%)
Mar 11, 2016 65.86 66.71 65.72 66.35 1,724,300 +1.10(+1.69%)
Mar 10, 2016 65.18 65.53 64.21 65.25 1,810,135 +0.41(+0.63%)
Mar 09, 2016 65.47 65.47 64.34 64.84 2,305,539 -0.14(-0.22%)
Mar 08, 2016 65.22 65.72 64.83 64.98 3,078,329 -0.89(-1.35%)
Mar 07, 2016 65.03 66.20 64.75 65.87 2,989,247 +0.47(+0.72%)
Mar 04, 2016 65.87 66.37 64.89 65.40 4,065,494 -0.93(-1.40%)
Mar 03, 2016 66.36 66.83 65.76 66.33 2,372,749 +0.05(+0.08%)
Mar 02, 2016 66.50 67.10 65.68 66.28 3,059,647 -0.47(-0.70%)
Mar 01, 2016 65.48 66.87 65.30 66.75 2,797,545 +1.64(+2.52%)
Feb 29, 2016 64.77 65.84 64.76 65.11 2,971,787 +0.21(+0.32%)
Feb 26, 2016 64.71 65.50 64.53 64.90 2,605,864 +0.22(+0.34%)
Feb 25, 2016 63.42 64.74 63.15 64.68 3,150,004 +1.45(+2.29%)
Feb 24, 2016 60.79 63.50 60.77 63.23 3,565,341 +1.79(+2.91%)
Feb 23, 2016 61.35 61.95 60.62 61.44 2,949,674 -0.05(-0.08%)
Feb 22, 2016 59.00 61.93 58.80 61.49 4,849,161 +2.94(+5.02%)
Feb 19, 2016 57.99 59.50 55.10 58.55 9,240,340 -2.70(-4.41%)
Feb 18, 2016 60.81 61.81 60.54 61.25 3,098,688 +0.04(+0.07%)
Feb 17, 2016 59.70 61.24 59.63 61.21 2,814,209 +1.61(+2.70%)
Feb 16, 2016 58.80 60.15 58.06 59.60 2,546,243 +0.81(+1.38%)
Feb 12, 2016 57.55 58.79 58.79 58.79 2,406,400 +1.98(+3.49%)
Feb 11, 2016 56.10 57.15 56.04 56.81 2,660,221 -0.15(-0.26%)
Feb 10, 2016 57.08 57.95 56.66 56.96 3,665,212 +0.30(+0.53%)
Feb 09, 2016 56.19 57.14 56.19 56.66 2,637,504 -0.34(-0.60%)
Feb 08, 2016 58.08 58.11 56.07 57.00 3,621,568 -2.03(-3.44%)
Feb 05, 2016 60.73 60.79 58.69 59.03 4,769,587 -2.38(-3.88%)
Feb 04, 2016 61.40 62.12 59.62 61.41 4,076,119 -1.90(-3.00%)
Feb 03, 2016 63.06 63.41 61.47 63.31 2,331,889 +0.96(+1.54%)
Feb 02, 2016 64.10 64.53 61.90 62.35 3,721,230 -0.96(-1.52%)
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.