UK markets close in 5 hours 22 minutes

V.F. Corporation (VFC)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
47.17+1.02 (+2.21%)
At close: 04:00PM EDT
47.00 -0.17 (-0.36%)
After hours: 06:56PM EDT
Time period:
12 Aug 2021 - 12 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
11 Aug 202246.8047.9746.7447.1747.172,747,900
10 Aug 202246.3047.0145.9846.1546.152,160,700
09 Aug 202245.5845.6144.4945.3345.332,667,200
08 Aug 202245.9546.6945.3945.5845.582,470,800
05 Aug 202245.4246.0145.1145.6745.672,021,900
04 Aug 202244.8945.6944.7045.1545.152,085,100
03 Aug 202244.7445.0844.1444.7844.782,958,200
02 Aug 202245.1745.1944.3044.3344.332,232,800
01 Aug 202244.4545.8043.9745.5045.503,530,700
29 Jul 202247.5148.0044.1144.6844.6812,401,700
28 Jul 202247.0548.6346.4048.5748.574,331,300
27 Jul 202245.6246.9745.2646.8646.862,993,100
26 Jul 202246.2346.7145.1845.3245.323,413,400
25 Jul 202247.4247.5746.6147.4847.482,922,600
22 Jul 202247.5748.1447.1847.4647.463,363,100
21 Jul 202247.4147.5546.7647.3047.306,100,400
20 Jul 202247.7548.5547.5647.9747.973,763,100
19 Jul 202246.2148.0246.0647.7747.774,047,100
18 Jul 202245.8646.5245.3445.5645.562,958,700
15 Jul 202245.5845.7644.9145.4545.452,058,800
14 Jul 202244.8445.2744.3444.9244.922,461,300
13 Jul 202244.2845.6743.9245.5045.502,374,500
12 Jul 202244.7045.9844.7045.2445.242,184,900
11 Jul 202245.1545.6044.6044.7244.722,108,200
08 Jul 202245.7646.3045.0145.8345.832,182,900
07 Jul 202245.0446.0144.4945.8345.832,592,000
06 Jul 202244.8545.2144.1544.7044.703,270,800
05 Jul 202243.5644.8243.0844.7944.793,428,500
01 Jul 202244.0444.4043.1544.1344.133,872,800
30 Jun 202244.4944.5043.3344.1744.175,015,300
29 Jun 202246.1346.1844.5245.1445.143,207,600
28 Jun 202247.8148.1446.0246.0646.062,620,500
27 Jun 202248.0648.1846.8447.5347.532,892,800
24 Jun 202247.1648.0246.9748.0148.017,625,500
23 Jun 202246.0746.7845.6146.7446.742,178,600
22 Jun 202245.8746.5045.5845.7445.743,125,000
21 Jun 202246.4446.8146.0246.3846.383,548,200
17 Jun 202244.5746.0544.4445.7045.706,222,500
16 Jun 202245.7045.7844.1844.5044.503,449,300
15 Jun 202245.9747.1245.9546.7046.702,331,100
14 Jun 202245.9246.3845.0445.4245.422,546,900
13 Jun 202246.0046.2044.9045.7845.783,684,100
10 Jun 202247.5547.9347.1047.3047.302,813,000
09 Jun 202249.2249.3148.3648.4348.432,244,000
09 Jun 20220.5 Dividend
08 Jun 202249.5250.2749.3049.8149.311,803,900
07 Jun 202249.1750.2048.7549.9949.493,711,200
06 Jun 202250.3150.3849.2149.9749.472,923,400
03 Jun 202250.6551.3049.9150.0849.581,802,400
02 Jun 202250.2251.3850.0151.3450.822,584,200
01 Jun 202251.1651.4049.4949.8349.333,129,900
31 May 202250.2150.6949.5950.4649.954,106,600
27 May 202248.8350.1948.8050.1849.683,275,200
26 May 202248.0049.1847.9348.8748.383,094,400
25 May 202245.0147.6045.0147.1246.653,406,000
24 May 202245.7645.8544.8345.4945.033,983,500
23 May 202247.3847.7845.9446.4746.005,472,700
20 May 202248.0048.0045.7747.3246.848,950,500
19 May 202245.4745.5544.1744.6144.166,020,200
18 May 202246.7947.1545.4445.9745.514,384,000
17 May 202247.9348.4547.0048.2347.753,430,700
16 May 202247.1947.5046.5546.9746.503,094,000
13 May 202247.5248.1547.0947.5947.112,857,900
12 May 202245.3947.6845.1347.2546.783,853,000
11 May 202246.7147.1145.3345.3844.923,157,900
10 May 202248.0948.2946.1346.4545.983,406,400
09 May 202246.9947.9846.4347.5147.034,130,900
06 May 202248.0248.4347.0947.6147.133,646,300
05 May 202251.2651.5648.7049.0948.603,514,500
04 May 202251.7252.1050.3052.0551.535,119,200
03 May 202252.2652.3351.0451.9551.433,655,800
02 May 202252.2952.6250.9552.1951.673,246,700
29 Apr 202252.8653.9051.8952.0051.486,882,600
28 Apr 202253.2953.5752.1753.2352.702,375,700
27 Apr 202252.2153.1252.0052.4851.952,310,000
26 Apr 202253.7854.2952.4152.4251.893,159,600
25 Apr 202254.2554.4652.9254.3153.763,538,600
22 Apr 202255.9856.2854.5054.5854.032,991,600
21 Apr 202258.7758.8856.1656.4955.921,981,100
20 Apr 202257.7558.6857.5257.6857.101,732,600
19 Apr 202255.9157.4755.9157.3756.792,545,300
18 Apr 202255.7556.2955.2055.7055.142,144,700
14 Apr 202256.2456.6455.7356.2055.641,767,200
13 Apr 202255.1956.1355.0355.9455.381,976,700
12 Apr 202255.6956.7155.0155.4154.851,955,900
11 Apr 202256.1456.8555.0655.3054.742,645,800
08 Apr 202256.0957.1555.6856.6356.063,421,200
07 Apr 202255.5756.3454.7556.1155.552,790,800
06 Apr 202255.1156.1154.3055.7555.192,652,900
05 Apr 202256.0856.6854.8255.7455.183,095,500
04 Apr 202256.5857.3756.0356.9356.362,135,700
01 Apr 202257.1857.4055.6556.5455.972,480,300
31 Mar 202257.9458.3156.8556.8656.292,806,400
30 Mar 202259.5059.8458.0958.4157.822,221,400
29 Mar 202258.9260.0958.6959.6259.022,395,500
28 Mar 202257.2457.5756.8357.4456.862,051,300
25 Mar 202256.4957.6156.4857.3756.792,429,400
24 Mar 202256.2356.5655.8056.2455.681,671,600
23 Mar 202256.3556.7455.5655.6455.083,012,200
22 Mar 202257.1957.7856.4056.7156.143,852,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...