Canada markets closed

V.F. Corporation (VFC)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
12.64+0.02 (+0.16%)
At close: 04:00PM EDT
12.85 +0.21 (+1.66%)
After hours: 07:57PM EDT
Time Period:
Apr 26, 2023 - Apr 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 26, 202412.7413.0612.6112.6412.645,751,700
Apr 25, 202412.7212.7912.3312.6212.625,999,200
Apr 24, 202412.8513.1012.7212.9912.996,500,400
Apr 23, 202412.7113.0012.7012.9512.957,013,800
Apr 22, 202412.8412.9812.6612.7912.796,568,600
Apr 19, 202412.5712.9712.5612.8312.837,550,400
Apr 18, 202412.2712.7512.2212.6712.676,884,100
Apr 17, 202412.6512.6912.2412.2512.256,857,200
Apr 16, 202412.0312.6411.9112.5712.5710,500,200
Apr 15, 202412.2812.4912.0312.1512.159,532,000
Apr 12, 202412.7712.8212.0212.1112.1115,913,200
Apr 11, 202413.5813.6713.0613.1313.135,945,600
Apr 10, 202413.4013.5213.0313.5013.5010,966,700
Apr 09, 202413.6314.0013.6213.9513.957,767,100
Apr 08, 202413.7113.7613.4313.5213.529,221,600
Apr 05, 202413.7113.9013.6813.7613.764,358,900
Apr 04, 202414.1514.4813.8213.8313.836,161,700
Apr 03, 202414.2114.3213.8213.9113.918,129,900
Apr 02, 202414.7214.7814.0814.2814.2881,235,300
Apr 01, 202415.3815.4515.1115.3015.305,786,100
Mar 28, 202415.1515.4615.1315.3415.349,844,700
Mar 27, 202414.5015.1214.4015.0915.096,843,500
Mar 26, 202414.6414.8214.2514.2614.265,436,000
Mar 25, 202414.2014.6014.1414.4714.476,689,500
Mar 22, 202414.2114.3213.9114.0914.097,752,000
Mar 21, 202414.4714.6614.3214.5414.544,710,700
Mar 20, 202414.4814.6514.2714.4214.426,453,700
Mar 19, 202414.1914.6214.0914.5014.507,420,300
Mar 18, 202414.7514.8214.2014.3914.397,508,500
Mar 15, 202414.4714.8414.4714.7814.7831,918,300
Mar 14, 202415.3015.3414.4414.6014.6010,771,400
Mar 13, 202415.5715.8815.4315.5015.507,541,300
Mar 12, 202415.9916.1515.5115.5815.587,288,500
Mar 11, 202416.0616.3315.9916.0016.005,833,300
Mar 08, 202416.2216.3615.9416.1016.105,985,600
Mar 08, 20240.09 Dividend
Mar 07, 202415.9916.2215.8516.0916.005,242,200
Mar 06, 202415.9416.0515.5815.8215.735,661,200
Mar 05, 202415.4515.9815.3015.8215.735,836,600
Mar 04, 202416.0916.1715.5115.7315.647,225,700
Mar 01, 202416.4216.5215.7916.2416.158,169,300
Feb 29, 202416.2716.4215.9516.3416.2529,079,600
Feb 28, 202415.7716.3915.6116.1716.085,485,700
Feb 27, 202415.7116.1815.6116.0715.986,712,700
Feb 26, 202415.8315.8915.3015.5015.418,362,400
Feb 23, 202415.9016.1415.7915.9815.895,204,600
Feb 22, 202416.0616.2415.8015.9015.815,818,500
Feb 21, 202416.0616.3715.8415.9715.887,966,900
Feb 20, 202416.2916.3215.9216.2016.118,351,200
Feb 16, 202416.6616.8616.4516.6516.567,860,800
Feb 15, 202417.3417.4316.9517.0516.956,276,900
Feb 14, 202417.0117.3016.6317.2017.107,466,800
Feb 13, 202416.5616.7815.8116.4416.3511,969,500
Feb 12, 202415.7517.6915.7117.4417.3415,008,400
Feb 09, 202415.3015.5015.0415.3015.217,380,600
Feb 08, 202415.4015.7115.1815.3515.2610,824,300
Feb 07, 202415.2915.7414.4415.3115.2229,213,200
Feb 06, 202416.5017.0916.2816.9516.8611,273,200
Feb 05, 202416.7616.7916.1216.5316.4410,263,300
Feb 02, 202416.4616.9616.1316.6716.588,217,700
Feb 01, 202416.6116.9016.0216.8316.748,280,300
Jan 31, 202417.1017.2316.4416.4616.378,345,600
Jan 30, 202417.2117.3616.9117.2217.125,231,400
Jan 29, 202417.3817.5416.9517.5317.435,166,600
Jan 26, 202417.4117.4816.8017.3517.259,588,700
Jan 25, 202416.4317.1016.3217.0516.958,356,000
Jan 24, 202416.9417.0816.7216.8116.726,449,300
Jan 23, 202416.9817.1616.3816.7216.635,516,000
Jan 22, 202415.7216.5015.6516.4916.407,250,700
Jan 19, 202415.3515.8515.1015.7115.625,796,600
Jan 18, 202415.2215.3514.9315.3215.235,388,200
Jan 17, 202415.0015.3614.8915.2515.168,985,900
Jan 16, 202415.9516.0015.2715.4315.348,577,600
Jan 12, 202417.0517.1316.0516.2116.127,195,300
Jan 11, 202417.1517.1816.4816.9616.875,557,900
Jan 10, 202417.1617.3416.5817.3017.206,116,000
Jan 09, 202417.1517.4016.9717.1617.066,152,800
Jan 08, 202416.8917.5016.7217.3317.234,766,600
Jan 05, 202416.7717.2516.7116.9016.815,261,700
Jan 04, 202417.4017.4216.7416.9416.857,764,500
Jan 03, 202418.2918.3617.4517.5117.417,586,500
Jan 02, 202418.5919.0718.3818.6518.555,355,600
Dec 29, 202319.0119.2318.6418.8018.695,537,300
Dec 28, 202318.7919.0818.7419.0618.953,006,100
Dec 27, 202318.8919.1318.5818.8418.733,911,000
Dec 26, 202318.6518.8718.3618.7218.624,151,700
Dec 22, 202318.5918.9218.0218.5918.497,008,800
Dec 21, 202318.2019.2318.2019.2119.108,214,400
Dec 20, 202318.4218.6917.8917.9417.846,717,400
Dec 19, 202318.6219.1718.5618.7418.648,539,400
Dec 18, 202318.9018.9218.0118.3618.2614,469,400
Dec 15, 202320.2720.5419.7419.9119.8010,597,600
Dec 14, 202319.5320.6919.3820.3920.2812,116,500
Dec 13, 202317.6518.8717.5118.8118.707,908,000
Dec 12, 202318.1718.1717.5617.7617.664,946,400
Dec 11, 202318.1418.4517.9518.2318.134,967,200
Dec 08, 202318.1518.4118.0618.1418.043,923,500
Dec 08, 20230.09 Dividend
Dec 07, 202318.2118.4817.8218.2018.014,696,800
Dec 06, 202318.2418.7518.0318.2118.025,196,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...