Canada Markets close in 1 hr 35 mins

V.F. Corporation (VFC)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
32.42+0.01 (+0.04%)
As of 02:25PM EST. Market open.
Time Period:
Nov 29, 2021 - Nov 29, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 29, 202232.4332.6231.5632.4232.424,394,175
Nov 28, 202234.2334.4432.3432.4132.415,306,400
Nov 25, 202233.6634.3933.6634.3434.341,807,600
Nov 23, 202233.5933.8233.3033.7633.763,338,700
Nov 22, 202232.5633.7132.2233.6733.675,561,400
Nov 21, 202232.5732.9532.0832.3532.354,689,500
Nov 18, 202233.5633.8332.7533.0833.084,645,800
Nov 17, 202231.7332.6531.4732.6032.604,079,000
Nov 16, 202232.6332.7631.8432.1732.174,869,400
Nov 15, 202234.0334.9032.9733.4533.455,440,000
Nov 14, 202233.0433.9232.9033.1133.117,624,600
Nov 11, 202230.2633.4830.2133.3433.3410,064,200
Nov 10, 202228.1529.9428.1229.9329.935,558,300
Nov 09, 202228.2228.3426.8326.9026.905,244,700
Nov 08, 202228.3928.8228.0628.5528.554,335,300
Nov 07, 202228.6128.7427.7828.2128.215,685,400
Nov 04, 202227.8828.7727.6628.2528.255,955,500
Nov 03, 202227.2727.3526.4627.1227.125,786,100
Nov 02, 202228.5728.8427.5027.5027.504,995,100
Nov 01, 202228.7129.0428.0228.6328.635,166,700
Oct 31, 202228.0328.7327.4928.2528.2527,588,400
Oct 28, 202227.1028.3626.9228.2728.278,972,100
Oct 27, 202227.7028.6427.1327.4227.4211,924,300
Oct 26, 202228.3929.2828.0128.2128.2111,408,300
Oct 25, 202227.9028.9627.9028.6328.636,516,500
Oct 24, 202227.6528.2227.2927.8627.866,658,300
Oct 21, 202227.5527.9027.0327.6927.697,670,500
Oct 20, 202228.5329.1527.4727.5827.586,697,300
Oct 19, 202229.1429.4328.2028.4528.454,401,300
Oct 18, 202230.2230.7029.4629.6629.665,397,500
Oct 17, 202229.5130.0329.3129.5529.557,016,100
Oct 14, 202229.6730.2728.9328.9528.955,348,400
Oct 13, 202228.2529.5627.9229.1729.176,824,100
Oct 12, 202228.9629.5528.7729.0529.0510,808,100
Oct 11, 202228.4129.4528.3328.9628.966,271,600
Oct 10, 202229.0029.2227.9728.3428.345,918,400
Oct 07, 202229.8729.9328.6128.8728.875,127,300
Oct 06, 202231.5832.0630.2930.3030.304,653,100
Oct 05, 202231.2432.0631.0731.9031.908,378,700
Oct 04, 202232.0632.3731.3331.7631.766,811,100
Oct 03, 202230.3131.5729.7731.2831.285,939,000
Sept 30, 202230.0230.8129.3229.9129.918,451,600
Sept 29, 202231.9432.1030.6130.7530.758,800,900
Sept 28, 202235.1935.2932.6332.6632.6610,266,800
Sept 27, 202235.3035.5734.5735.0735.073,445,400
Sept 26, 202235.9736.5034.9735.0235.024,513,200
Sept 23, 202235.8836.3735.2435.7835.783,481,800
Sept 22, 202236.9437.0736.3936.4336.434,623,300
Sept 21, 202238.5938.9937.1537.1637.163,994,500
Sept 20, 202239.9039.9138.0738.3938.395,268,700
Sept 19, 202239.4440.5639.1840.5140.513,659,600
Sept 16, 202239.8540.3439.4439.8039.807,772,600
Sept 15, 202241.0142.0240.3740.5840.582,966,100
Sept 14, 202241.6541.8140.8241.0941.093,121,900
Sept 13, 202242.7043.2841.6841.7741.773,307,300
Sept 12, 202243.9144.8243.9144.0544.052,882,000
Sept 09, 202242.8143.7642.7043.3643.362,677,100
Sept 08, 202241.7442.7641.2742.7442.742,141,200
Sept 07, 202240.2642.5040.1742.3842.383,361,800
Sept 06, 202240.9041.2140.0640.2540.252,888,800
Sept 02, 202241.8542.0340.5240.7540.751,983,600
Sept 01, 202241.1841.5140.6541.4141.412,279,300
Aug 31, 202242.1542.2341.1141.4541.454,275,100
Aug 30, 202241.9242.2641.3441.9241.923,287,200
Aug 29, 202241.0041.5340.6941.4341.432,485,400
Aug 26, 202244.1244.2141.1341.1641.163,616,000
Aug 25, 202243.5244.8643.3744.0544.052,160,000
Aug 24, 202243.4343.9943.1443.4243.421,956,100
Aug 23, 202243.0144.0343.0143.4143.411,897,000
Aug 22, 202244.4844.5442.9843.1443.143,549,600
Aug 19, 202246.4146.4345.2045.5545.551,771,400
Aug 18, 202246.9547.0446.2546.6346.631,401,000
Aug 17, 202247.1447.5546.6047.1347.131,735,600
Aug 16, 202246.5048.2046.5047.9247.922,242,400
Aug 15, 202246.8447.1046.5646.9346.931,812,400
Aug 12, 202247.3247.5346.7147.1247.121,685,800
Aug 11, 202246.8047.9746.7447.1747.172,747,900
Aug 10, 202246.3047.0145.9846.1546.152,160,700
Aug 09, 202245.5845.6144.4945.3345.332,667,200
Aug 08, 202245.9546.6945.3945.5845.582,470,800
Aug 05, 202245.4246.0145.1145.6745.672,021,900
Aug 04, 202244.8945.6944.7045.1545.152,085,100
Aug 03, 202244.7445.0844.1444.7844.782,958,200
Aug 02, 202245.1745.1944.3044.3344.332,232,800
Aug 01, 202244.4545.8043.9745.5045.503,530,700
Jul 29, 202247.5148.0044.1144.6844.6812,402,900
Jul 28, 202247.0548.6346.4048.5748.574,331,300
Jul 27, 202245.6246.9745.2646.8646.862,993,100
Jul 26, 202246.2346.7145.1845.3245.323,413,400
Jul 25, 202247.4247.5746.6147.4847.482,922,600
Jul 22, 202247.5748.1447.1847.4647.463,363,100
Jul 21, 202247.4147.5546.7647.3047.306,100,400
Jul 20, 202247.7548.5547.5647.9747.973,763,100
Jul 19, 202246.2148.0246.0647.7747.774,047,100
Jul 18, 202245.8646.5245.3445.5645.562,958,700
Jul 15, 202245.5845.7644.9145.4545.452,058,800
Jul 14, 202244.8445.2744.3444.9244.922,461,300
Jul 13, 202244.2845.6743.9245.5045.502,374,500
Jul 12, 202244.7045.9844.7045.2445.242,184,900
Jul 11, 202245.1545.6044.6044.7244.722,108,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...