UK markets closed

V.F. Corporation (VFC)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
13.06+0.11 (+0.84%)
As of 03:16PM EDT. Market open.
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
24 Apr 202412.8513.1012.7313.0613.063,992,056
23 Apr 202412.7113.0012.7012.9512.956,921,800
22 Apr 202412.8412.9812.6612.7912.796,568,600
19 Apr 202412.5712.9712.5612.8312.837,550,400
18 Apr 202412.2712.7512.2212.6712.676,884,100
17 Apr 202412.6512.6912.2412.2512.256,857,200
16 Apr 202412.0312.6411.9112.5712.5710,500,200
15 Apr 202412.2812.4912.0312.1512.159,532,000
12 Apr 202412.7712.8212.0212.1112.1115,913,200
11 Apr 202413.5813.6713.0613.1313.135,945,600
10 Apr 202413.4013.5213.0313.5013.5010,966,700
09 Apr 202413.6314.0013.6213.9513.957,767,100
08 Apr 202413.7113.7613.4313.5213.529,221,600
05 Apr 202413.7113.9013.6813.7613.764,358,900
04 Apr 202414.1514.4813.8213.8313.836,161,700
03 Apr 202414.2114.3213.8213.9113.918,129,900
02 Apr 202414.7214.7814.0814.2814.2881,235,300
01 Apr 202415.3815.4515.1115.3015.305,786,100
28 Mar 202415.1515.4615.1315.3415.349,844,700
27 Mar 202414.5015.1214.4015.0915.096,843,500
26 Mar 202414.6414.8214.2514.2614.265,436,000
25 Mar 202414.2014.6014.1414.4714.476,689,500
22 Mar 202414.2114.3213.9114.0914.097,752,000
21 Mar 202414.4714.6614.3214.5414.544,710,700
20 Mar 202414.4814.6514.2714.4214.426,453,700
19 Mar 202414.1914.6214.0914.5014.507,420,300
18 Mar 202414.7514.8214.2014.3914.397,508,500
15 Mar 202414.4714.8414.4714.7814.7831,918,300
14 Mar 202415.3015.3414.4414.6014.6010,771,400
13 Mar 202415.5715.8815.4315.5015.507,541,300
12 Mar 202415.9916.1515.5115.5815.587,288,500
11 Mar 202416.0616.3315.9916.0016.005,833,300
08 Mar 202416.2216.3615.9416.1016.105,985,600
08 Mar 20240.09 Dividend
07 Mar 202415.9916.2215.8516.0916.005,242,200
06 Mar 202415.9416.0515.5815.8215.735,661,200
05 Mar 202415.4515.9815.3015.8215.735,836,600
04 Mar 202416.0916.1715.5115.7315.647,225,700
01 Mar 202416.4216.5215.7916.2416.158,169,300
29 Feb 202416.2716.4215.9516.3416.2529,079,600
28 Feb 202415.7716.3915.6116.1716.085,485,700
27 Feb 202415.7116.1815.6116.0715.986,712,700
26 Feb 202415.8315.8915.3015.5015.418,362,400
23 Feb 202415.9016.1415.7915.9815.895,204,600
22 Feb 202416.0616.2415.8015.9015.815,818,500
21 Feb 202416.0616.3715.8415.9715.887,966,900
20 Feb 202416.2916.3215.9216.2016.118,351,200
16 Feb 202416.6616.8616.4516.6516.567,860,800
15 Feb 202417.3417.4316.9517.0516.956,276,900
14 Feb 202417.0117.3016.6317.2017.107,466,800
13 Feb 202416.5616.7815.8116.4416.3511,969,500
12 Feb 202415.7517.6915.7117.4417.3415,008,400
09 Feb 202415.3015.5015.0415.3015.217,380,600
08 Feb 202415.4015.7115.1815.3515.2610,824,300
07 Feb 202415.2915.7414.4415.3115.2229,213,200
06 Feb 202416.5017.0916.2816.9516.8611,273,200
05 Feb 202416.7616.7916.1216.5316.4410,263,300
02 Feb 202416.4616.9616.1316.6716.588,217,700
01 Feb 202416.6116.9016.0216.8316.748,280,300
31 Jan 202417.1017.2316.4416.4616.378,345,600
30 Jan 202417.2117.3616.9117.2217.125,231,400
29 Jan 202417.3817.5416.9517.5317.435,166,600
26 Jan 202417.4117.4816.8017.3517.259,588,700
25 Jan 202416.4317.1016.3217.0516.958,356,000
24 Jan 202416.9417.0816.7216.8116.726,449,300
23 Jan 202416.9817.1616.3816.7216.635,516,000
22 Jan 202415.7216.5015.6516.4916.407,250,700
19 Jan 202415.3515.8515.1015.7115.625,796,600
18 Jan 202415.2215.3514.9315.3215.235,388,200
17 Jan 202415.0015.3614.8915.2515.168,985,900
16 Jan 202415.9516.0015.2715.4315.348,577,600
12 Jan 202417.0517.1316.0516.2116.127,195,300
11 Jan 202417.1517.1816.4816.9616.875,557,900
10 Jan 202417.1617.3416.5817.3017.206,116,000
09 Jan 202417.1517.4016.9717.1617.066,152,800
08 Jan 202416.8917.5016.7217.3317.234,766,600
05 Jan 202416.7717.2516.7116.9016.815,261,700
04 Jan 202417.4017.4216.7416.9416.857,764,500
03 Jan 202418.2918.3617.4517.5117.417,586,500
02 Jan 202418.5919.0718.3818.6518.555,355,600
29 Dec 202319.0119.2318.6418.8018.695,537,300
28 Dec 202318.7919.0818.7419.0618.953,006,100
27 Dec 202318.8919.1318.5818.8418.733,911,000
26 Dec 202318.6518.8718.3618.7218.624,151,700
22 Dec 202318.5918.9218.0218.5918.497,008,800
21 Dec 202318.2019.2318.2019.2119.108,214,400
20 Dec 202318.4218.6917.8917.9417.846,717,400
19 Dec 202318.6219.1718.5618.7418.648,539,400
18 Dec 202318.9018.9218.0118.3618.2614,469,400
15 Dec 202320.2720.5419.7419.9119.8010,597,600
14 Dec 202319.5320.6919.3820.3920.2812,116,500
13 Dec 202317.6518.8717.5118.8118.707,908,000
12 Dec 202318.1718.1717.5617.7617.664,946,400
11 Dec 202318.1418.4517.9518.2318.134,967,200
08 Dec 202318.1518.4118.0618.1418.043,923,500
08 Dec 20230.09 Dividend
07 Dec 202318.2118.4817.8218.2018.014,696,800
06 Dec 202318.2418.7518.0318.2118.025,196,800
05 Dec 202318.5518.5818.0018.0717.885,978,700
04 Dec 202317.9119.0617.8818.7918.5911,189,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...