FED SAYS U.S. ECONOMY MAKING PROGRESS AS CENTRAL BANK MULLS PULLBACK

The FOMC is keeping its benchmark interest rate in the range of 0% to 0.25%

V.F. Corporation (VFC)

NYSE - Nasdaq Real Time Price. Currency in USD

Add to watchlist

82.80-0.56 (-0.67%)

At close: 4:00PM EDT

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jul. 28, 2021	83.37	83.88	81.49	82.80	82.80	2,203,800
Jul. 27, 2021	82.97	83.87	82.52	83.36	83.36	1,895,900
Jul. 26, 2021	83.08	83.88	82.56	83.25	83.25	1,826,900
Jul. 23, 2021	81.91	83.45	81.16	83.08	83.08	2,815,900
Jul. 22, 2021	79.58	80.70	79.16	80.39	80.39	2,082,400
Jul. 21, 2021	78.55	80.60	78.55	79.93	79.93	2,470,100
Jul. 20, 2021	75.52	78.63	75.28	78.17	78.17	2,391,300
Jul. 19, 2021	75.84	76.23	74.50	75.46	75.46	3,018,100
Jul. 16, 2021	80.01	80.38	76.90	77.42	77.42	2,502,000
Jul. 15, 2021	79.70	80.57	79.18	79.76	79.76	1,994,600
Jul. 14, 2021	80.75	81.77	80.27	80.30	80.30	1,697,800
Jul. 13, 2021	82.70	82.85	81.32	81.77	81.77	1,225,300
Jul. 12, 2021	82.25	83.22	81.87	82.79	82.79	1,661,800
Jul. 09, 2021	81.79	83.10	81.66	83.07	83.07	2,007,400
Jul. 08, 2021	80.75	81.44	79.57	80.86	80.86	1,774,500
Jul. 07, 2021	82.30	82.57	81.28	82.01	82.01	1,073,500
Jul. 06, 2021	83.97	84.25	81.08	82.36	82.36	1,921,600
Jul. 02, 2021	83.75	84.61	83.27	84.44	84.44	3,346,900
Jul. 01, 2021	82.33	83.49	82.22	83.29	83.29	1,978,900
Jun. 30, 2021	81.14	82.17	80.66	82.04	82.04	1,650,300
Jun. 29, 2021	80.58	82.24	80.15	81.05	81.05	1,629,700
Jun. 28, 2021	82.45	82.82	80.10	80.17	80.17	1,824,400
Jun. 25, 2021	82.28	83.93	82.19	82.88	82.88	6,731,500
Jun. 24, 2021	82.32	82.50	81.20	81.37	81.37	1,821,600
Jun. 23, 2021	81.53	82.19	81.22	81.88	81.88	1,713,400
Jun. 22, 2021	80.26	81.47	79.86	81.21	81.21	1,541,700
Jun. 21, 2021	79.95	81.35	79.95	80.60	80.60	1,443,500
Jun. 18, 2021	79.83	80.76	79.40	79.67	79.67	3,241,800
Jun. 17, 2021	80.90	81.32	78.87	80.65	80.65	2,885,000
Jun. 16, 2021	82.09	82.09	80.65	81.47	81.47	2,098,700
Jun. 15, 2021	81.48	82.00	80.72	81.97	81.97	1,584,900
Jun. 14, 2021	82.06	82.45	80.69	81.36	81.36	2,742,600
Jun. 11, 2021	79.23	82.25	78.75	82.13	82.13	3,350,800
Jun. 10, 2021	78.88	79.28	78.34	78.55	78.55	3,224,100
Jun. 09, 2021	79.38	79.64	78.36	78.46	78.46	1,680,100
Jun. 09, 2021	0.49 Dividend
Jun. 08, 2021	79.07	80.15	78.56	79.77	79.28	1,637,400
Jun. 07, 2021	79.63	80.16	78.77	79.27	78.78	1,500,900
Jun. 04, 2021	79.25	79.61	77.87	79.03	78.54	1,575,000
Jun. 03, 2021	78.97	79.40	78.07	79.28	78.79	1,781,300
Jun. 02, 2021	79.85	80.01	78.89	79.20	78.71	2,186,600
Jun. 01, 2021	80.23	80.64	79.38	79.86	79.37	1,853,200
May 28, 2021	79.96	80.09	79.16	79.72	79.23	1,689,500
May 27, 2021	80.04	80.27	79.32	79.60	79.11	2,549,500
May 26, 2021	78.38	79.63	77.63	79.22	78.73	2,748,900
May 25, 2021	77.01	78.70	76.85	78.17	77.69	3,483,300
May 24, 2021	78.04	78.17	76.41	76.61	76.14	6,818,000
May 21, 2021	80.26	81.33	77.14	77.24	76.77	11,165,400
May 20, 2021	84.58	85.36	82.35	84.82	84.30	3,672,400
May 19, 2021	85.89	85.91	84.02	84.70	84.18	2,638,700
May 18, 2021	87.27	87.36	86.19	86.50	85.97	2,319,400
May 17, 2021	85.83	86.83	85.03	86.65	86.12	2,051,200
May 14, 2021	84.46	85.71	84.29	85.44	84.92	3,528,000
May 13, 2021	83.94	85.31	83.07	84.03	83.51	1,643,700
May 12, 2021	84.61	85.97	83.40	83.64	83.13	2,421,600
May 11, 2021	86.38	86.81	84.96	85.30	84.78	3,245,700
May 10, 2021	90.00	90.35	86.86	86.94	86.41	2,924,400
May 07, 2021	88.97	90.48	88.82	89.88	89.33	1,645,900
May 06, 2021	89.51	89.51	88.49	89.27	88.72	1,907,800
May 05, 2021	89.58	90.58	88.35	88.52	87.98	2,321,100
May 04, 2021	89.45	90.09	88.25	90.05	89.50	2,532,400
May 03, 2021	88.39	90.26	88.11	89.83	89.28	2,071,300
Apr. 30, 2021	88.82	88.93	87.28	87.66	87.12	4,351,800
Apr. 29, 2021	90.15	90.79	88.71	88.79	88.24	2,020,700
Apr. 28, 2021	89.13	90.14	88.68	89.32	88.77	1,807,000
Apr. 27, 2021	88.05	89.40	87.87	89.14	88.59	2,090,800
Apr. 26, 2021	88.40	89.50	87.30	87.80	87.26	2,883,900
Apr. 23, 2021	87.06	88.69	86.53	88.38	87.84	2,613,100
Apr. 22, 2021	87.09	87.18	85.97	86.39	85.86	2,852,100
Apr. 21, 2021	84.57	87.22	84.38	87.00	86.47	2,815,300
Apr. 20, 2021	83.52	84.76	82.64	84.55	84.03	2,722,400
Apr. 19, 2021	84.75	84.75	83.42	83.98	83.46	1,968,400
Apr. 16, 2021	84.71	85.25	84.29	84.74	84.22	1,855,400
Apr. 15, 2021	84.74	84.74	83.62	84.01	83.49	1,917,800
Apr. 14, 2021	83.92	84.71	83.46	83.98	83.46	1,794,700
Apr. 13, 2021	84.80	84.82	82.85	83.84	83.32	1,835,800
Apr. 12, 2021	84.11	85.54	84.02	85.40	84.88	2,150,900
Apr. 09, 2021	83.59	84.95	83.50	84.94	84.42	2,819,800
Apr. 08, 2021	83.74	83.94	82.95	83.11	82.60	2,540,800
Apr. 07, 2021	83.77	84.66	83.58	83.98	83.46	1,496,000
Apr. 06, 2021	82.98	84.35	82.93	83.68	83.17	2,497,400
Apr. 05, 2021	80.55	83.34	79.78	83.11	82.60	3,460,400
Apr. 01, 2021	80.33	80.64	78.88	79.49	79.00	2,082,600
Mar. 31, 2021	79.97	80.98	79.88	79.92	79.43	1,904,300
Mar. 30, 2021	78.64	80.42	78.43	80.13	79.64	1,568,600
Mar. 29, 2021	80.02	80.87	78.43	78.78	78.30	2,150,100
Mar. 26, 2021	78.86	80.35	78.48	80.21	79.72	2,668,100
Mar. 25, 2021	76.02	78.41	75.38	78.11	77.63	2,010,200
Mar. 24, 2021	76.96	78.72	76.60	76.66	76.19	2,126,300
Mar. 23, 2021	78.94	79.49	76.20	76.46	75.99	2,537,300
Mar. 22, 2021	80.22	80.28	78.75	79.82	79.33	2,463,400
Mar. 19, 2021	78.93	80.18	77.87	79.63	79.14	9,526,800
Mar. 18, 2021	78.33	80.70	78.06	79.30	78.81	3,409,600
Mar. 17, 2021	75.90	78.82	75.55	78.35	77.87	3,720,700
Mar. 16, 2021	79.89	79.95	75.76	75.92	75.45	4,304,400
Mar. 15, 2021	78.83	80.00	78.05	79.77	79.28	3,250,600
Mar. 12, 2021	79.85	80.15	78.38	79.09	78.60	2,934,600
Mar. 11, 2021	79.77	79.98	78.22	79.50	79.01	3,403,700
Mar. 10, 2021	79.92	80.81	79.56	79.67	79.18	3,076,800
Mar. 09, 2021	81.14	81.31	79.49	79.50	79.01	2,518,500
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P/TSX20,230.40+57.05(+0.28%)

S&P 5004,400.64-0.82(-0.02%)

DOW34,930.93-127.59(-0.36%)

CAD/USD0.8022+0.0037(+0.46%)

CRUDE OIL72.98+0.59(+0.82%)

BTC-CAD49,807.48-90.82(-0.18%)

FED SAYS U.S. ECONOMY MAKING PROGRESS AS CENTRAL BANK MULLS PULLBACK

V.F. Corporation (VFC)

S&P/TSX
20,230.40
+57.05(+0.28%)

S&P 500
4,400.64
-0.82(-0.02%)

DOW
34,930.93
-127.59(-0.36%)

CAD/USD
0.8022
+0.0037(+0.46%)

CRUDE OIL
72.98
+0.59(+0.82%)

BTC-CAD
49,807.48
-90.82(-0.18%)