V.F. Corporation (VFC)

NYSE - Nasdaq Real Time Price. Currency in USD

Add to watchlist

35.78

-0.65

(-1.78%)

At close: 04:00PM EDT

36.06

+0.28

(+0.78%)

After hours:

07:35PM EDT

Time Period:

Sept 25, 2021 - Sept 25, 2022

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Sept 23, 2022	35.88	36.37	35.24	35.78	35.78	3,481,800
Sept 22, 2022	36.94	37.07	36.39	36.43	36.43	4,623,300
Sept 21, 2022	38.59	38.99	37.15	37.16	37.16	3,994,500
Sept 20, 2022	39.90	39.91	38.07	38.39	38.39	5,268,700
Sept 19, 2022	39.44	40.56	39.18	40.51	40.51	3,659,600
Sept 16, 2022	39.85	40.34	39.44	39.80	39.80	7,772,600
Sept 15, 2022	41.01	42.02	40.37	40.58	40.58	2,966,100
Sept 14, 2022	41.65	41.81	40.82	41.09	41.09	3,121,900
Sept 13, 2022	42.70	43.28	41.68	41.77	41.77	3,307,300
Sept 12, 2022	43.91	44.82	43.91	44.05	44.05	2,882,000
Sept 09, 2022	42.81	43.76	42.70	43.36	43.36	2,677,100
Sept 09, 2022	0.5 Dividend
Sept 08, 2022	41.74	42.76	41.27	42.74	42.24	2,141,200
Sept 07, 2022	40.26	42.50	40.17	42.38	41.88	3,361,800
Sept 06, 2022	40.90	41.21	40.06	40.25	39.78	2,888,800
Sept 02, 2022	41.85	42.03	40.52	40.75	40.27	1,983,600
Sept 01, 2022	41.18	41.51	40.65	41.41	40.93	2,279,300
Aug 31, 2022	42.15	42.23	41.11	41.45	40.97	4,275,100
Aug 30, 2022	41.92	42.26	41.34	41.92	41.43	3,287,200
Aug 29, 2022	41.00	41.53	40.69	41.43	40.95	2,485,400
Aug 26, 2022	44.12	44.21	41.13	41.16	40.68	3,616,000
Aug 25, 2022	43.52	44.86	43.37	44.05	43.53	2,160,000
Aug 24, 2022	43.43	43.99	43.14	43.42	42.91	1,956,100
Aug 23, 2022	43.01	44.03	43.01	43.41	42.90	1,897,000
Aug 22, 2022	44.48	44.54	42.98	43.14	42.64	3,549,600
Aug 19, 2022	46.41	46.43	45.20	45.55	45.02	1,771,400
Aug 18, 2022	46.95	47.04	46.25	46.63	46.08	1,401,000
Aug 17, 2022	47.14	47.55	46.60	47.13	46.58	1,735,600
Aug 16, 2022	46.50	48.20	46.50	47.92	47.36	2,242,400
Aug 15, 2022	46.84	47.10	46.56	46.93	46.38	1,812,400
Aug 12, 2022	47.32	47.53	46.71	47.12	46.57	1,685,800
Aug 11, 2022	46.80	47.97	46.74	47.17	46.62	2,747,900
Aug 10, 2022	46.30	47.01	45.98	46.15	45.61	2,160,700
Aug 09, 2022	45.58	45.61	44.49	45.33	44.80	2,667,200
Aug 08, 2022	45.95	46.69	45.39	45.58	45.05	2,470,800
Aug 05, 2022	45.42	46.01	45.11	45.67	45.14	2,021,900
Aug 04, 2022	44.89	45.69	44.70	45.15	44.62	2,085,100
Aug 03, 2022	44.74	45.08	44.14	44.78	44.26	2,958,200
Aug 02, 2022	45.17	45.19	44.30	44.33	43.81	2,232,800
Aug 01, 2022	44.45	45.80	43.97	45.50	44.97	3,530,700
Jul 29, 2022	47.51	48.00	44.11	44.68	44.16	12,402,900
Jul 28, 2022	47.05	48.63	46.40	48.57	48.00	4,331,300
Jul 27, 2022	45.62	46.97	45.26	46.86	46.31	2,993,100
Jul 26, 2022	46.23	46.71	45.18	45.32	44.79	3,413,400
Jul 25, 2022	47.42	47.57	46.61	47.48	46.92	2,922,600
Jul 22, 2022	47.57	48.14	47.18	47.46	46.90	3,363,100
Jul 21, 2022	47.41	47.55	46.76	47.30	46.75	6,100,400
Jul 20, 2022	47.75	48.55	47.56	47.97	47.41	3,763,100
Jul 19, 2022	46.21	48.02	46.06	47.77	47.21	4,047,100
Jul 18, 2022	45.86	46.52	45.34	45.56	45.03	2,958,700
Jul 15, 2022	45.58	45.76	44.91	45.45	44.92	2,058,800
Jul 14, 2022	44.84	45.27	44.34	44.92	44.39	2,461,300
Jul 13, 2022	44.28	45.67	43.92	45.50	44.97	2,374,500
Jul 12, 2022	44.70	45.98	44.70	45.24	44.71	2,184,900
Jul 11, 2022	45.15	45.60	44.60	44.72	44.20	2,108,200
Jul 08, 2022	45.76	46.30	45.01	45.83	45.29	2,182,900
Jul 07, 2022	45.04	46.01	44.49	45.83	45.29	2,592,000
Jul 06, 2022	44.85	45.21	44.15	44.70	44.18	3,270,800
Jul 05, 2022	43.56	44.82	43.08	44.79	44.27	3,428,500
Jul 01, 2022	44.04	44.40	43.15	44.13	43.61	3,872,800
Jun 30, 2022	44.49	44.50	43.33	44.17	43.65	5,015,300
Jun 29, 2022	46.13	46.18	44.52	45.14	44.61	3,207,600
Jun 28, 2022	47.81	48.14	46.02	46.06	45.52	2,620,500
Jun 27, 2022	48.06	48.18	46.84	47.53	46.97	2,892,800
Jun 24, 2022	47.16	48.02	46.97	48.01	47.45	7,625,500
Jun 23, 2022	46.07	46.78	45.61	46.74	46.19	2,178,600
Jun 22, 2022	45.87	46.50	45.58	45.74	45.20	3,125,000
Jun 21, 2022	46.44	46.81	46.02	46.38	45.84	3,548,200
Jun 17, 2022	44.57	46.05	44.44	45.70	45.17	6,222,500
Jun 16, 2022	45.70	45.78	44.18	44.50	43.98	3,449,300
Jun 15, 2022	45.97	47.12	45.95	46.70	46.15	2,331,100
Jun 14, 2022	45.92	46.38	45.04	45.42	44.89	2,546,900
Jun 13, 2022	46.00	46.20	44.90	45.78	45.24	3,684,100
Jun 10, 2022	47.55	47.93	47.10	47.30	46.75	2,813,000
Jun 09, 2022	49.22	49.31	48.36	48.43	47.86	2,244,000
Jun 09, 2022	0.5 Dividend
Jun 08, 2022	49.52	50.27	49.30	49.81	48.73	1,803,900
Jun 07, 2022	49.17	50.20	48.75	49.99	48.91	3,711,200
Jun 06, 2022	50.31	50.38	49.21	49.97	48.89	2,923,400
Jun 03, 2022	50.65	51.30	49.91	50.08	49.00	1,802,400
Jun 02, 2022	50.22	51.38	50.01	51.34	50.23	2,584,200
Jun 01, 2022	51.16	51.40	49.49	49.83	48.75	3,129,900
May 31, 2022	50.21	50.69	49.59	50.46	49.37	4,106,600
May 27, 2022	48.83	50.19	48.80	50.18	49.10	3,275,200
May 26, 2022	48.00	49.18	47.93	48.87	47.81	3,094,400
May 25, 2022	45.01	47.60	45.01	47.12	46.10	3,406,000
May 24, 2022	45.76	45.85	44.83	45.49	44.51	3,983,500
May 23, 2022	47.38	47.78	45.94	46.47	45.47	5,472,700
May 20, 2022	48.00	48.00	45.77	47.32	46.30	8,950,500
May 19, 2022	45.47	45.55	44.17	44.61	43.65	6,020,200
May 18, 2022	46.79	47.15	45.44	45.97	44.98	4,384,000
May 17, 2022	47.93	48.45	47.00	48.23	47.19	3,430,700
May 16, 2022	47.19	47.50	46.55	46.97	45.95	3,094,000
May 13, 2022	47.52	48.15	47.09	47.59	46.56	2,857,900
May 12, 2022	45.39	47.68	45.13	47.25	46.23	3,853,000
May 11, 2022	46.71	47.11	45.33	45.38	44.40	3,157,900
May 10, 2022	48.09	48.29	46.13	46.45	45.45	3,406,400
May 09, 2022	46.99	47.98	46.43	47.51	46.48	4,130,900
May 06, 2022	48.02	48.43	47.09	47.61	46.58	3,646,300
May 05, 2022	51.26	51.56	48.70	49.09	48.03	3,514,500
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX18,480.98-521.72(-2.75%)

S&P 5003,693.23-64.76(-1.72%)

DOW29,590.41-486.29(-1.62%)

CAD/USD0.7347-0.0068(-0.92%)

CRUDE OIL79.43+0.69(+0.88%)

BTC-CAD25,770.80-376.83(-1.44%)

V.F. Corporation (VFC)

S&P/TSX
18,480.98
-521.72(-2.75%)

S&P 500
3,693.23
-64.76(-1.72%)

DOW
29,590.41
-486.29(-1.62%)

CAD/USD
0.7347
-0.0068(-0.92%)

CRUDE OIL
79.43
+0.69(+0.88%)

BTC-CAD
25,770.80
-376.83(-1.44%)