UK markets closed

V.F. Corporation (VFC)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
13.75+0.33 (+2.46%)
At close: 04:00PM EDT
13.57 -0.18 (-1.27%)
After hours: 07:50PM EDT
Time period:
14 Jul 2023 - 14 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
12 Jul 202413.6713.8513.4913.7513.756,286,600
11 Jul 202413.0813.4513.0113.4213.427,026,000
10 Jul 202413.0813.1112.6812.7412.745,745,500
09 Jul 202413.3813.4212.7712.9812.984,818,600
08 Jul 202413.1313.4913.0713.4513.455,552,200
05 Jul 202412.9813.2312.8112.9512.955,758,100
03 Jul 202412.8813.2412.8413.0013.003,004,000
02 Jul 202412.8413.0012.7412.8312.837,035,800
01 Jul 202413.6513.8912.7812.8412.848,256,700
28 Jun 202413.5013.8613.3313.5013.508,068,500
27 Jun 202413.7513.9513.6113.8013.804,874,500
26 Jun 202414.0414.1413.9314.0714.074,773,100
25 Jun 202414.6114.7614.0614.1314.137,762,700
24 Jun 202414.2714.9914.1514.7114.718,839,300
21 Jun 202413.9214.4313.9014.3114.3111,644,300
20 Jun 202413.6413.9713.6413.9113.915,881,200
18 Jun 202413.7713.9813.4613.6713.677,916,700
17 Jun 202413.5513.8813.1113.8113.816,826,900
14 Jun 202413.6113.8313.5213.6413.646,944,400
13 Jun 202413.7313.8913.5713.7213.724,437,100
12 Jun 202413.8614.1513.6813.8013.806,365,400
11 Jun 202413.6213.8813.5013.5413.548,188,100
10 Jun 202413.3713.3713.1413.1613.167,693,600
10 Jun 20240.09 Dividend
07 Jun 202413.3513.5913.3513.5813.499,836,800
06 Jun 202413.5013.6013.3713.5713.487,869,200
05 Jun 202413.2613.4813.1613.4713.386,116,000
04 Jun 202413.7113.8513.1113.1213.037,174,000
03 Jun 202413.3814.0413.3413.8113.7212,590,000
31 May 202413.1013.9312.8313.2813.1921,253,600
30 May 202412.0512.4511.8912.3312.259,143,000
29 May 202412.1812.5412.0212.0411.9610,574,900
28 May 202412.4313.0112.0912.3512.2713,895,900
24 May 202412.1912.6011.5212.3412.2620,000,500
23 May 202411.4812.1911.0011.9711.8927,051,700
22 May 202412.3012.5012.0712.3312.2518,803,100
21 May 202412.2212.4912.2012.4612.386,582,500
20 May 202412.7512.8312.2612.3212.246,205,100
17 May 202412.9013.0312.7512.7612.684,383,600
16 May 202412.7013.0912.6613.0412.954,888,300
15 May 202413.0213.1612.7112.7912.716,811,000
14 May 202413.1013.3812.7412.8612.777,718,500
13 May 202412.6513.1712.6312.8212.748,665,200
10 May 202412.8012.8812.3812.4312.354,611,800
09 May 202412.6012.7412.3212.7312.654,384,400
08 May 202412.4312.6412.2712.5912.515,223,400
07 May 202412.9112.9912.6712.6712.593,815,400
06 May 202412.7812.9712.5912.7712.695,067,700
03 May 202412.8513.1112.5112.6112.535,091,500
02 May 202412.5112.6512.3512.5612.484,408,500
01 May 202412.3912.5112.0612.1812.105,669,400
30 Apr 202412.6612.9112.4412.4612.386,384,000
29 Apr 202412.7813.1512.7812.8912.807,775,500
26 Apr 202412.7413.0612.6112.6412.565,770,300
25 Apr 202412.7212.7912.3312.6212.545,999,200
24 Apr 202412.8513.1012.7212.9912.906,500,400
23 Apr 202412.7113.0012.7012.9512.867,013,800
22 Apr 202412.8412.9812.6612.7912.716,568,600
19 Apr 202412.5712.9712.5612.8312.747,550,400
18 Apr 202412.2712.7512.2212.6712.596,884,100
17 Apr 202412.6512.6912.2412.2512.176,857,200
16 Apr 202412.0312.6411.9112.5712.4910,500,200
15 Apr 202412.2812.4912.0312.1512.079,532,000
12 Apr 202412.7712.8212.0212.1112.0315,913,200
11 Apr 202413.5813.6713.0613.1313.045,945,600
10 Apr 202413.4013.5213.0313.5013.4110,966,700
09 Apr 202413.6314.0013.6213.9513.867,767,100
08 Apr 202413.7113.7613.4313.5213.439,221,600
05 Apr 202413.7113.9013.6813.7613.674,358,900
04 Apr 202414.1514.4813.8213.8313.746,161,700
03 Apr 202414.2114.3213.8213.9113.828,129,900
02 Apr 202414.7214.7814.0814.2814.1981,235,300
01 Apr 202415.3815.4515.1115.3015.205,786,100
28 Mar 202415.1515.4615.1315.3415.249,844,700
27 Mar 202414.5015.1214.4015.0914.996,843,500
26 Mar 202414.6414.8214.2514.2614.175,436,000
25 Mar 202414.2014.6014.1414.4714.376,689,500
22 Mar 202414.2114.3213.9114.0914.007,752,000
21 Mar 202414.4714.6614.3214.5414.444,710,700
20 Mar 202414.4814.6514.2714.4214.326,453,700
19 Mar 202414.1914.6214.0914.5014.407,420,300
18 Mar 202414.7514.8214.2014.3914.297,508,500
15 Mar 202414.4714.8414.4714.7814.6831,918,300
14 Mar 202415.3015.3414.4414.6014.5010,771,400
13 Mar 202415.5715.8815.4315.5015.407,541,300
12 Mar 202415.9916.1515.5115.5815.487,288,500
11 Mar 202416.0616.3315.9916.0015.895,833,300
08 Mar 202416.2216.3615.9416.1015.995,985,600
08 Mar 20240.09 Dividend
07 Mar 202415.9916.2215.8516.0915.895,242,200
06 Mar 202415.9416.0515.5815.8215.635,661,200
05 Mar 202415.4515.9815.3015.8215.635,836,600
04 Mar 202416.0916.1715.5115.7315.547,225,700
01 Mar 202416.4216.5215.7916.2416.048,169,300
29 Feb 202416.2716.4215.9516.3416.1429,079,600
28 Feb 202415.7716.3915.6116.1715.975,485,700
27 Feb 202415.7116.1815.6116.0715.876,712,700
26 Feb 202415.8315.8915.3015.5015.318,362,400
23 Feb 202415.9016.1415.7915.9815.795,204,600
22 Feb 202416.0616.2415.8015.9015.715,818,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...