Canada markets closed

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
DateOpenHighLowClose*Adj Close**Volume
Feb 03, 202330.5331.5030.0730.6230.624,647,000
Feb 02, 202331.7032.1330.9431.1431.147,039,800
Feb 01, 202330.8131.9830.2231.6431.645,115,500
Jan 31, 202330.2830.9430.2730.9430.9410,112,100
Jan 30, 202329.8930.5529.6330.1230.125,085,300
Jan 27, 202329.7130.8029.6530.4530.454,053,400
Jan 26, 202330.5130.6729.3329.9029.904,278,600
Jan 25, 202329.9229.9828.9029.8929.895,686,900
Jan 24, 202329.8530.5929.7730.2630.263,629,400
Jan 23, 202329.4230.5329.4230.4930.494,091,300
Jan 20, 202328.4129.3828.3429.3429.344,731,700
Jan 19, 202329.4629.4628.1328.4228.426,403,400
Jan 18, 202330.7431.0330.0230.0630.064,540,400
Jan 17, 202330.9831.3330.3530.6130.615,938,300
Jan 13, 202330.3331.1630.1831.1331.135,175,900
Jan 12, 202330.5030.9330.0230.7530.754,552,100
Jan 11, 202330.0430.2629.5530.1830.184,913,100
Jan 10, 202329.6330.0129.2729.9729.973,079,100
Jan 09, 202329.5530.2028.9029.5729.574,621,400
Jan 06, 202329.2629.8329.0029.5429.544,891,000
Jan 05, 202329.0429.5128.3829.4529.454,637,200
Jan 04, 202328.1629.6527.9629.5229.527,635,700
Jan 03, 202328.0128.4527.5127.7427.746,180,100
Dec 30, 202227.0527.6627.0527.6127.614,600,000
Dec 29, 202226.1727.5126.1727.4427.445,881,700
Dec 28, 202227.1227.3025.7025.8625.865,761,800
Dec 27, 202226.1027.1725.7827.1627.169,743,300
Dec 23, 202225.9626.2325.8126.0726.076,403,600
Dec 22, 202225.1526.2125.0526.2126.219,141,900
Dec 21, 202225.9626.1325.3825.4625.467,800,400
Dec 20, 202225.8025.9625.1025.1725.176,542,800
Dec 19, 202226.4426.8025.7726.0526.056,616,500
Dec 16, 202227.0927.4226.0626.3726.3712,931,200
Dec 15, 202227.4127.9627.0727.5327.539,926,900
Dec 14, 202228.4028.4727.2828.0428.048,764,500
Dec 13, 202229.2029.4228.1528.4228.4211,473,900
Dec 12, 202228.2828.3227.8028.1528.159,358,100
Dec 09, 202228.0028.5627.8028.2028.206,324,400
Dec 09, 20220.51 Dividend
Dec 08, 202229.2629.2828.4828.6728.166,310,800
Dec 07, 202229.2329.7028.6328.9728.456,969,700
Dec 06, 202229.6129.8329.0029.3928.877,214,900
Dec 05, 202231.0031.2529.2629.5128.9912,975,900
Dec 02, 202233.1033.4932.3333.2232.633,552,700
Dec 01, 202233.2234.2833.1333.4832.885,547,900
Nov 30, 202232.4932.8531.5232.8232.246,925,900
Nov 29, 202232.4332.6231.5632.4631.886,995,100
Nov 28, 202234.2334.4432.3432.4131.835,306,400
Nov 25, 202233.6634.3933.6634.3433.731,807,600
Nov 23, 202233.5933.8233.3033.7633.163,338,700
Nov 22, 202232.5633.7132.2233.6733.075,561,400
Nov 21, 202232.5732.9532.0832.3531.774,689,500
Nov 18, 202233.5633.8332.7533.0832.494,645,800
Nov 17, 202231.7332.6531.4732.6032.024,079,000
Nov 16, 202232.6332.7631.8432.1731.604,869,400
Nov 15, 202234.0334.9032.9733.4532.855,440,000
Nov 14, 202233.0433.9232.9033.1132.527,624,600
Nov 11, 202230.2633.4830.2133.3432.7510,064,200
Nov 10, 202228.1529.9428.1229.9329.405,558,300
Nov 09, 202228.2228.3426.8326.9026.425,244,700
Nov 08, 202228.3928.8228.0628.5528.044,335,300
Nov 07, 202228.6128.7427.7828.2127.715,685,400
Nov 04, 202227.8828.7727.6628.2527.755,955,500
Nov 03, 202227.2727.3526.4627.1226.645,786,100
Nov 02, 202228.5728.8427.5027.5027.014,995,100
Nov 01, 202228.7129.0428.0228.6328.125,166,700
Oct 31, 202228.0328.7327.4928.2527.7527,588,400
Oct 28, 202227.1028.3626.9228.2727.778,972,100
Oct 27, 202227.7028.6427.1327.4226.9311,924,300
Oct 26, 202228.3929.2828.0128.2127.7111,408,300
Oct 25, 202227.9028.9627.9028.6328.126,516,500
Oct 24, 202227.6528.2227.2927.8627.366,658,300
Oct 21, 202227.5527.9027.0327.6927.207,670,500
Oct 20, 202228.5329.1527.4727.5827.096,697,300
Oct 19, 202229.1429.4328.2028.4527.944,401,300
Oct 18, 202230.2230.7029.4629.6629.135,397,500
Oct 17, 202229.5130.0329.3129.5529.027,016,100
Oct 14, 202229.6730.2728.9328.9528.445,348,400
Oct 13, 202228.2529.5627.9229.1728.656,824,100
Oct 12, 202228.9629.5528.7729.0528.5310,808,100
Oct 11, 202228.4129.4528.3328.9628.446,271,600
Oct 10, 202229.0029.2227.9728.3427.845,918,400
Oct 07, 202229.8729.9328.6128.8728.365,127,300
Oct 06, 202231.5832.0630.2930.3029.764,653,100
Oct 05, 202231.2432.0631.0731.9031.338,378,700
Oct 04, 202232.0632.3731.3331.7631.206,811,100
Oct 03, 202230.3131.5729.7731.2830.725,939,000
Sept 30, 202230.0230.8129.3229.9129.388,451,600
Sept 29, 202231.9432.1030.6130.7530.208,800,900
Sept 28, 202235.1935.2932.6332.6632.0810,266,800
Sept 27, 202235.3035.5734.5735.0734.453,445,400
Sept 26, 202235.9736.5034.9735.0234.404,513,200
Sept 23, 202235.8836.3735.2435.7835.143,481,800
Sept 22, 202236.9437.0736.3936.4335.784,623,300
Sept 21, 202238.5938.9937.1537.1636.503,994,500
Sept 20, 202239.9039.9138.0738.3937.715,268,700
Sept 19, 202239.4440.5639.1840.5139.793,659,600
Sept 16, 202239.8540.3439.4439.8039.097,772,600
Sept 15, 202241.0142.0240.3740.5839.862,966,100
Sept 14, 202241.6541.8140.8241.0940.363,121,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...