Canada markets open in 5 hours 26 minutes

V.F. Corporation (VFC)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
82.80-0.56 (-0.67%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul. 28, 202183.3783.8881.4982.8082.802,203,800
Jul. 27, 202182.9783.8782.5283.3683.361,895,900
Jul. 26, 202183.0883.8882.5683.2583.251,826,900
Jul. 23, 202181.9183.4581.1683.0883.082,815,900
Jul. 22, 202179.5880.7079.1680.3980.392,082,400
Jul. 21, 202178.5580.6078.5579.9379.932,470,100
Jul. 20, 202175.5278.6375.2878.1778.172,391,300
Jul. 19, 202175.8476.2374.5075.4675.463,018,100
Jul. 16, 202180.0180.3876.9077.4277.422,502,000
Jul. 15, 202179.7080.5779.1879.7679.761,994,600
Jul. 14, 202180.7581.7780.2780.3080.301,697,800
Jul. 13, 202182.7082.8581.3281.7781.771,225,300
Jul. 12, 202182.2583.2281.8782.7982.791,661,800
Jul. 09, 202181.7983.1081.6683.0783.072,007,400
Jul. 08, 202180.7581.4479.5780.8680.861,774,500
Jul. 07, 202182.3082.5781.2882.0182.011,073,500
Jul. 06, 202183.9784.2581.0882.3682.361,921,600
Jul. 02, 202183.7584.6183.2784.4484.443,346,900
Jul. 01, 202182.3383.4982.2283.2983.291,978,900
Jun. 30, 202181.1482.1780.6682.0482.041,650,300
Jun. 29, 202180.5882.2480.1581.0581.051,629,700
Jun. 28, 202182.4582.8280.1080.1780.171,824,400
Jun. 25, 202182.2883.9382.1982.8882.886,731,500
Jun. 24, 202182.3282.5081.2081.3781.371,821,600
Jun. 23, 202181.5382.1981.2281.8881.881,713,400
Jun. 22, 202180.2681.4779.8681.2181.211,541,700
Jun. 21, 202179.9581.3579.9580.6080.601,443,500
Jun. 18, 202179.8380.7679.4079.6779.673,241,800
Jun. 17, 202180.9081.3278.8780.6580.652,885,000
Jun. 16, 202182.0982.0980.6581.4781.472,098,700
Jun. 15, 202181.4882.0080.7281.9781.971,584,900
Jun. 14, 202182.0682.4580.6981.3681.362,742,600
Jun. 11, 202179.2382.2578.7582.1382.133,350,800
Jun. 10, 202178.8879.2878.3478.5578.553,224,100
Jun. 09, 202179.3879.6478.3678.4678.461,680,100
Jun. 09, 20210.49 Dividend
Jun. 08, 202179.0780.1578.5679.7779.281,637,400
Jun. 07, 202179.6380.1678.7779.2778.781,500,900
Jun. 04, 202179.2579.6177.8779.0378.541,575,000
Jun. 03, 202178.9779.4078.0779.2878.791,781,300
Jun. 02, 202179.8580.0178.8979.2078.712,186,600
Jun. 01, 202180.2380.6479.3879.8679.371,853,200
May 28, 202179.9680.0979.1679.7279.231,689,500
May 27, 202180.0480.2779.3279.6079.112,549,500
May 26, 202178.3879.6377.6379.2278.732,748,900
May 25, 202177.0178.7076.8578.1777.693,483,300
May 24, 202178.0478.1776.4176.6176.146,818,000
May 21, 202180.2681.3377.1477.2476.7711,165,400
May 20, 202184.5885.3682.3584.8284.303,672,400
May 19, 202185.8985.9184.0284.7084.182,638,700
May 18, 202187.2787.3686.1986.5085.972,319,400
May 17, 202185.8386.8385.0386.6586.122,051,200
May 14, 202184.4685.7184.2985.4484.923,528,000
May 13, 202183.9485.3183.0784.0383.511,643,700
May 12, 202184.6185.9783.4083.6483.132,421,600
May 11, 202186.3886.8184.9685.3084.783,245,700
May 10, 202190.0090.3586.8686.9486.412,924,400
May 07, 202188.9790.4888.8289.8889.331,645,900
May 06, 202189.5189.5188.4989.2788.721,907,800
May 05, 202189.5890.5888.3588.5287.982,321,100
May 04, 202189.4590.0988.2590.0589.502,532,400
May 03, 202188.3990.2688.1189.8389.282,071,300
Apr. 30, 202188.8288.9387.2887.6687.124,351,800
Apr. 29, 202190.1590.7988.7188.7988.242,020,700
Apr. 28, 202189.1390.1488.6889.3288.771,807,000
Apr. 27, 202188.0589.4087.8789.1488.592,090,800
Apr. 26, 202188.4089.5087.3087.8087.262,883,900
Apr. 23, 202187.0688.6986.5388.3887.842,613,100
Apr. 22, 202187.0987.1885.9786.3985.862,852,100
Apr. 21, 202184.5787.2284.3887.0086.472,815,300
Apr. 20, 202183.5284.7682.6484.5584.032,722,400
Apr. 19, 202184.7584.7583.4283.9883.461,968,400
Apr. 16, 202184.7185.2584.2984.7484.221,855,400
Apr. 15, 202184.7484.7483.6284.0183.491,917,800
Apr. 14, 202183.9284.7183.4683.9883.461,794,700
Apr. 13, 202184.8084.8282.8583.8483.321,835,800
Apr. 12, 202184.1185.5484.0285.4084.882,150,900
Apr. 09, 202183.5984.9583.5084.9484.422,819,800
Apr. 08, 202183.7483.9482.9583.1182.602,540,800
Apr. 07, 202183.7784.6683.5883.9883.461,496,000
Apr. 06, 202182.9884.3582.9383.6883.172,497,400
Apr. 05, 202180.5583.3479.7883.1182.603,460,400
Apr. 01, 202180.3380.6478.8879.4979.002,082,600
Mar. 31, 202179.9780.9879.8879.9279.431,904,300
Mar. 30, 202178.6480.4278.4380.1379.641,568,600
Mar. 29, 202180.0280.8778.4378.7878.302,150,100
Mar. 26, 202178.8680.3578.4880.2179.722,668,100
Mar. 25, 202176.0278.4175.3878.1177.632,010,200
Mar. 24, 202176.9678.7276.6076.6676.192,126,300
Mar. 23, 202178.9479.4976.2076.4675.992,537,300
Mar. 22, 202180.2280.2878.7579.8279.332,463,400
Mar. 19, 202178.9380.1877.8779.6379.149,526,800
Mar. 18, 202178.3380.7078.0679.3078.813,409,600
Mar. 17, 202175.9078.8275.5578.3577.873,720,700
Mar. 16, 202179.8979.9575.7675.9275.454,304,400
Mar. 15, 202178.8380.0078.0579.7779.283,250,600
Mar. 12, 202179.8580.1578.3879.0978.602,934,600
Mar. 11, 202179.7779.9878.2279.5079.013,403,700
Mar. 10, 202179.9280.8179.5679.6779.183,076,800
Mar. 09, 202181.1481.3179.4979.5079.012,518,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...