V.F. Corporation (VFC)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

30.62

-0.52

(-1.67%)

At close: 04:00PM EST

30.73

+0.11

(+0.36%)

After hours:

07:59PM EST

Time Period:

Feb 04, 2022 - Feb 04, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Feb 03, 2023	30.53	31.50	30.07	30.62	30.62	4,647,000
Feb 02, 2023	31.70	32.13	30.94	31.14	31.14	7,039,800
Feb 01, 2023	30.81	31.98	30.22	31.64	31.64	5,115,500
Jan 31, 2023	30.28	30.94	30.27	30.94	30.94	10,112,100
Jan 30, 2023	29.89	30.55	29.63	30.12	30.12	5,085,300
Jan 27, 2023	29.71	30.80	29.65	30.45	30.45	4,053,400
Jan 26, 2023	30.51	30.67	29.33	29.90	29.90	4,278,600
Jan 25, 2023	29.92	29.98	28.90	29.89	29.89	5,686,900
Jan 24, 2023	29.85	30.59	29.77	30.26	30.26	3,629,400
Jan 23, 2023	29.42	30.53	29.42	30.49	30.49	4,091,300
Jan 20, 2023	28.41	29.38	28.34	29.34	29.34	4,731,700
Jan 19, 2023	29.46	29.46	28.13	28.42	28.42	6,403,400
Jan 18, 2023	30.74	31.03	30.02	30.06	30.06	4,540,400
Jan 17, 2023	30.98	31.33	30.35	30.61	30.61	5,938,300
Jan 13, 2023	30.33	31.16	30.18	31.13	31.13	5,175,900
Jan 12, 2023	30.50	30.93	30.02	30.75	30.75	4,552,100
Jan 11, 2023	30.04	30.26	29.55	30.18	30.18	4,913,100
Jan 10, 2023	29.63	30.01	29.27	29.97	29.97	3,079,100
Jan 09, 2023	29.55	30.20	28.90	29.57	29.57	4,621,400
Jan 06, 2023	29.26	29.83	29.00	29.54	29.54	4,891,000
Jan 05, 2023	29.04	29.51	28.38	29.45	29.45	4,637,200
Jan 04, 2023	28.16	29.65	27.96	29.52	29.52	7,635,700
Jan 03, 2023	28.01	28.45	27.51	27.74	27.74	6,180,100
Dec 30, 2022	27.05	27.66	27.05	27.61	27.61	4,600,000
Dec 29, 2022	26.17	27.51	26.17	27.44	27.44	5,881,700
Dec 28, 2022	27.12	27.30	25.70	25.86	25.86	5,761,800
Dec 27, 2022	26.10	27.17	25.78	27.16	27.16	9,743,300
Dec 23, 2022	25.96	26.23	25.81	26.07	26.07	6,403,600
Dec 22, 2022	25.15	26.21	25.05	26.21	26.21	9,141,900
Dec 21, 2022	25.96	26.13	25.38	25.46	25.46	7,800,400
Dec 20, 2022	25.80	25.96	25.10	25.17	25.17	6,542,800
Dec 19, 2022	26.44	26.80	25.77	26.05	26.05	6,616,500
Dec 16, 2022	27.09	27.42	26.06	26.37	26.37	12,931,200
Dec 15, 2022	27.41	27.96	27.07	27.53	27.53	9,926,900
Dec 14, 2022	28.40	28.47	27.28	28.04	28.04	8,764,500
Dec 13, 2022	29.20	29.42	28.15	28.42	28.42	11,473,900
Dec 12, 2022	28.28	28.32	27.80	28.15	28.15	9,358,100
Dec 09, 2022	28.00	28.56	27.80	28.20	28.20	6,324,400
Dec 09, 2022	0.51 Dividend
Dec 08, 2022	29.26	29.28	28.48	28.67	28.16	6,310,800
Dec 07, 2022	29.23	29.70	28.63	28.97	28.45	6,969,700
Dec 06, 2022	29.61	29.83	29.00	29.39	28.87	7,214,900
Dec 05, 2022	31.00	31.25	29.26	29.51	28.99	12,975,900
Dec 02, 2022	33.10	33.49	32.33	33.22	32.63	3,552,700
Dec 01, 2022	33.22	34.28	33.13	33.48	32.88	5,547,900
Nov 30, 2022	32.49	32.85	31.52	32.82	32.24	6,925,900
Nov 29, 2022	32.43	32.62	31.56	32.46	31.88	6,995,100
Nov 28, 2022	34.23	34.44	32.34	32.41	31.83	5,306,400
Nov 25, 2022	33.66	34.39	33.66	34.34	33.73	1,807,600
Nov 23, 2022	33.59	33.82	33.30	33.76	33.16	3,338,700
Nov 22, 2022	32.56	33.71	32.22	33.67	33.07	5,561,400
Nov 21, 2022	32.57	32.95	32.08	32.35	31.77	4,689,500
Nov 18, 2022	33.56	33.83	32.75	33.08	32.49	4,645,800
Nov 17, 2022	31.73	32.65	31.47	32.60	32.02	4,079,000
Nov 16, 2022	32.63	32.76	31.84	32.17	31.60	4,869,400
Nov 15, 2022	34.03	34.90	32.97	33.45	32.85	5,440,000
Nov 14, 2022	33.04	33.92	32.90	33.11	32.52	7,624,600
Nov 11, 2022	30.26	33.48	30.21	33.34	32.75	10,064,200
Nov 10, 2022	28.15	29.94	28.12	29.93	29.40	5,558,300
Nov 09, 2022	28.22	28.34	26.83	26.90	26.42	5,244,700
Nov 08, 2022	28.39	28.82	28.06	28.55	28.04	4,335,300
Nov 07, 2022	28.61	28.74	27.78	28.21	27.71	5,685,400
Nov 04, 2022	27.88	28.77	27.66	28.25	27.75	5,955,500
Nov 03, 2022	27.27	27.35	26.46	27.12	26.64	5,786,100
Nov 02, 2022	28.57	28.84	27.50	27.50	27.01	4,995,100
Nov 01, 2022	28.71	29.04	28.02	28.63	28.12	5,166,700
Oct 31, 2022	28.03	28.73	27.49	28.25	27.75	27,588,400
Oct 28, 2022	27.10	28.36	26.92	28.27	27.77	8,972,100
Oct 27, 2022	27.70	28.64	27.13	27.42	26.93	11,924,300
Oct 26, 2022	28.39	29.28	28.01	28.21	27.71	11,408,300
Oct 25, 2022	27.90	28.96	27.90	28.63	28.12	6,516,500
Oct 24, 2022	27.65	28.22	27.29	27.86	27.36	6,658,300
Oct 21, 2022	27.55	27.90	27.03	27.69	27.20	7,670,500
Oct 20, 2022	28.53	29.15	27.47	27.58	27.09	6,697,300
Oct 19, 2022	29.14	29.43	28.20	28.45	27.94	4,401,300
Oct 18, 2022	30.22	30.70	29.46	29.66	29.13	5,397,500
Oct 17, 2022	29.51	30.03	29.31	29.55	29.02	7,016,100
Oct 14, 2022	29.67	30.27	28.93	28.95	28.44	5,348,400
Oct 13, 2022	28.25	29.56	27.92	29.17	28.65	6,824,100
Oct 12, 2022	28.96	29.55	28.77	29.05	28.53	10,808,100
Oct 11, 2022	28.41	29.45	28.33	28.96	28.44	6,271,600
Oct 10, 2022	29.00	29.22	27.97	28.34	27.84	5,918,400
Oct 07, 2022	29.87	29.93	28.61	28.87	28.36	5,127,300
Oct 06, 2022	31.58	32.06	30.29	30.30	29.76	4,653,100
Oct 05, 2022	31.24	32.06	31.07	31.90	31.33	8,378,700
Oct 04, 2022	32.06	32.37	31.33	31.76	31.20	6,811,100
Oct 03, 2022	30.31	31.57	29.77	31.28	30.72	5,939,000
Sept 30, 2022	30.02	30.81	29.32	29.91	29.38	8,451,600
Sept 29, 2022	31.94	32.10	30.61	30.75	30.20	8,800,900
Sept 28, 2022	35.19	35.29	32.63	32.66	32.08	10,266,800
Sept 27, 2022	35.30	35.57	34.57	35.07	34.45	3,445,400
Sept 26, 2022	35.97	36.50	34.97	35.02	34.40	4,513,200
Sept 23, 2022	35.88	36.37	35.24	35.78	35.14	3,481,800
Sept 22, 2022	36.94	37.07	36.39	36.43	35.78	4,623,300
Sept 21, 2022	38.59	38.99	37.15	37.16	36.50	3,994,500
Sept 20, 2022	39.90	39.91	38.07	38.39	37.71	5,268,700
Sept 19, 2022	39.44	40.56	39.18	40.51	39.79	3,659,600
Sept 16, 2022	39.85	40.34	39.44	39.80	39.09	7,772,600
Sept 15, 2022	41.01	42.02	40.37	40.58	39.86	2,966,100
Sept 14, 2022	41.65	41.81	40.82	41.09	40.36	3,121,900
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,758.34+17.90(+0.09%)

S&P 5004,136.48-43.28(-1.04%)

DOW33,926.01-127.93(-0.38%)

CAD/USD0.7461-0.0050(-0.66%)

CRUDE OIL73.23-2.65(-3.49%)

BTC-CAD31,349.93-362.94(-1.14%)

V.F. Corporation (VFC)

S&P/TSX
20,758.34
+17.90(+0.09%)

S&P 500
4,136.48
-43.28(-1.04%)

DOW
33,926.01
-127.93(-0.38%)

CAD/USD
0.7461
-0.0050(-0.66%)

CRUDE OIL
73.23
-2.65(-3.49%)

BTC-CAD
31,349.93
-362.94(-1.14%)