Canada markets closed

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
DateOpenHighLowClose*Adj Close**Volume
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 09, 20220.5 Dividend
Sept 08, 202241.7442.7641.2742.7442.242,141,200
Sept 07, 202240.2642.5040.1742.3841.883,361,800
Sept 06, 202240.9041.2140.0640.2539.782,888,800
Sept 02, 202241.8542.0340.5240.7540.271,983,600
Sept 01, 202241.1841.5140.6541.4140.932,279,300
Aug 31, 202242.1542.2341.1141.4540.974,275,100
Aug 30, 202241.9242.2641.3441.9241.433,287,200
Aug 29, 202241.0041.5340.6941.4340.952,485,400
Aug 26, 202244.1244.2141.1341.1640.683,616,000
Aug 25, 202243.5244.8643.3744.0543.532,160,000
Aug 24, 202243.4343.9943.1443.4242.911,956,100
Aug 23, 202243.0144.0343.0143.4142.901,897,000
Aug 22, 202244.4844.5442.9843.1442.643,549,600
Aug 19, 202246.4146.4345.2045.5545.021,771,400
Aug 18, 202246.9547.0446.2546.6346.081,401,000
Aug 17, 202247.1447.5546.6047.1346.581,735,600
Aug 16, 202246.5048.2046.5047.9247.362,242,400
Aug 15, 202246.8447.1046.5646.9346.381,812,400
Aug 12, 202247.3247.5346.7147.1246.571,685,800
Aug 11, 202246.8047.9746.7447.1746.622,747,900
Aug 10, 202246.3047.0145.9846.1545.612,160,700
Aug 09, 202245.5845.6144.4945.3344.802,667,200
Aug 08, 202245.9546.6945.3945.5845.052,470,800
Aug 05, 202245.4246.0145.1145.6745.142,021,900
Aug 04, 202244.8945.6944.7045.1544.622,085,100
Aug 03, 202244.7445.0844.1444.7844.262,958,200
Aug 02, 202245.1745.1944.3044.3343.812,232,800
Aug 01, 202244.4545.8043.9745.5044.973,530,700
Jul 29, 202247.5148.0044.1144.6844.1612,402,900
Jul 28, 202247.0548.6346.4048.5748.004,331,300
Jul 27, 202245.6246.9745.2646.8646.312,993,100
Jul 26, 202246.2346.7145.1845.3244.793,413,400
Jul 25, 202247.4247.5746.6147.4846.922,922,600
Jul 22, 202247.5748.1447.1847.4646.903,363,100
Jul 21, 202247.4147.5546.7647.3046.756,100,400
Jul 20, 202247.7548.5547.5647.9747.413,763,100
Jul 19, 202246.2148.0246.0647.7747.214,047,100
Jul 18, 202245.8646.5245.3445.5645.032,958,700
Jul 15, 202245.5845.7644.9145.4544.922,058,800
Jul 14, 202244.8445.2744.3444.9244.392,461,300
Jul 13, 202244.2845.6743.9245.5044.972,374,500
Jul 12, 202244.7045.9844.7045.2444.712,184,900
Jul 11, 202245.1545.6044.6044.7244.202,108,200
Jul 08, 202245.7646.3045.0145.8345.292,182,900
Jul 07, 202245.0446.0144.4945.8345.292,592,000
Jul 06, 202244.8545.2144.1544.7044.183,270,800
Jul 05, 202243.5644.8243.0844.7944.273,428,500
Jul 01, 202244.0444.4043.1544.1343.613,872,800
Jun 30, 202244.4944.5043.3344.1743.655,015,300
Jun 29, 202246.1346.1844.5245.1444.613,207,600
Jun 28, 202247.8148.1446.0246.0645.522,620,500
Jun 27, 202248.0648.1846.8447.5346.972,892,800
Jun 24, 202247.1648.0246.9748.0147.457,625,500
Jun 23, 202246.0746.7845.6146.7446.192,178,600
Jun 22, 202245.8746.5045.5845.7445.203,125,000
Jun 21, 202246.4446.8146.0246.3845.843,548,200
Jun 17, 202244.5746.0544.4445.7045.176,222,500
Jun 16, 202245.7045.7844.1844.5043.983,449,300
Jun 15, 202245.9747.1245.9546.7046.152,331,100
Jun 14, 202245.9246.3845.0445.4244.892,546,900
Jun 13, 202246.0046.2044.9045.7845.243,684,100
Jun 10, 202247.5547.9347.1047.3046.752,813,000
Jun 09, 202249.2249.3148.3648.4347.862,244,000
Jun 09, 20220.5 Dividend
Jun 08, 202249.5250.2749.3049.8148.731,803,900
Jun 07, 202249.1750.2048.7549.9948.913,711,200
Jun 06, 202250.3150.3849.2149.9748.892,923,400
Jun 03, 202250.6551.3049.9150.0849.001,802,400
Jun 02, 202250.2251.3850.0151.3450.232,584,200
Jun 01, 202251.1651.4049.4949.8348.753,129,900
May 31, 202250.2150.6949.5950.4649.374,106,600
May 27, 202248.8350.1948.8050.1849.103,275,200
May 26, 202248.0049.1847.9348.8747.813,094,400
May 25, 202245.0147.6045.0147.1246.103,406,000
May 24, 202245.7645.8544.8345.4944.513,983,500
May 23, 202247.3847.7845.9446.4745.475,472,700
May 20, 202248.0048.0045.7747.3246.308,950,500
May 19, 202245.4745.5544.1744.6143.656,020,200
May 18, 202246.7947.1545.4445.9744.984,384,000
May 17, 202247.9348.4547.0048.2347.193,430,700
May 16, 202247.1947.5046.5546.9745.953,094,000
May 13, 202247.5248.1547.0947.5946.562,857,900
May 12, 202245.3947.6845.1347.2546.233,853,000
May 11, 202246.7147.1145.3345.3844.403,157,900
May 10, 202248.0948.2946.1346.4545.453,406,400
May 09, 202246.9947.9846.4347.5146.484,130,900
May 06, 202248.0248.4347.0947.6146.583,646,300
May 05, 202251.2651.5648.7049.0948.033,514,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...