V.F. Corporation (VFC)

NYSE - Nasdaq Real-time price. Currency in USD

Add to watchlist

69.55+0.40 (+0.58%)

At close: 4:00PM EDT

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
17 Sept 2021	68.87	69.98	68.81	69.55	69.55	4,244,000
16 Sept 2021	69.22	70.13	69.06	69.15	69.15	2,460,200
15 Sept 2021	70.17	70.36	68.93	69.28	69.28	2,951,700
14 Sept 2021	71.79	71.79	69.81	70.47	70.47	2,448,200
13 Sept 2021	71.33	71.98	70.96	71.76	71.76	2,247,400
10 Sept 2021	72.47	72.93	70.90	70.95	70.95	2,628,100
09 Sept 2021	71.01	72.55	71.01	72.15	72.15	2,407,200
09 Sept 2021	0.49 Dividend
08 Sept 2021	71.91	72.74	70.80	71.21	70.72	2,761,400
07 Sept 2021	75.92	76.19	71.68	71.86	71.37	5,225,400
03 Sept 2021	75.87	76.69	75.78	76.23	75.71	2,492,200
02 Sept 2021	76.50	76.59	75.28	75.83	75.31	2,433,800
01 Sept 2021	76.11	76.83	75.90	76.30	75.77	2,646,300
31 Aug 2021	76.86	77.21	76.16	76.47	75.94	1,901,100
30 Aug 2021	76.96	77.68	76.85	76.98	76.45	1,237,800
27 Aug 2021	76.66	77.26	76.28	76.63	76.10	1,489,900
26 Aug 2021	76.77	76.79	75.40	76.50	75.97	2,078,700
25 Aug 2021	77.03	77.32	76.07	77.06	76.53	1,293,300
24 Aug 2021	76.86	77.55	76.66	76.98	76.45	1,904,900
23 Aug 2021	77.17	77.39	76.49	76.81	76.28	1,570,000
20 Aug 2021	75.94	76.59	75.48	76.43	75.90	1,266,900
19 Aug 2021	74.92	76.31	74.79	75.93	75.41	2,027,300
18 Aug 2021	76.53	77.28	76.03	76.15	75.63	1,522,900
17 Aug 2021	78.55	79.07	76.13	77.05	76.52	2,366,700
16 Aug 2021	80.14	80.54	79.23	79.74	79.19	1,374,600
13 Aug 2021	80.38	80.87	79.93	80.81	80.25	1,674,400
12 Aug 2021	81.39	81.70	80.26	80.51	79.96	1,304,900
11 Aug 2021	80.50	81.42	80.01	81.33	80.77	2,314,100
10 Aug 2021	79.87	81.31	79.44	80.75	80.19	1,527,600
09 Aug 2021	80.16	80.31	79.27	79.68	79.13	1,061,700
06 Aug 2021	81.25	81.78	80.37	80.62	80.07	1,358,600
05 Aug 2021	79.29	80.62	79.17	80.56	80.01	2,125,900
04 Aug 2021	81.06	81.33	79.06	79.27	78.72	2,583,300
03 Aug 2021	82.50	82.77	80.91	81.57	81.01	1,924,400
02 Aug 2021	81.21	82.66	80.84	81.83	81.27	3,640,800
30 Jul 2021	83.41	83.64	78.90	80.20	79.65	7,096,800
29 Jul 2021	83.60	84.96	83.24	84.55	83.97	2,319,000
28 Jul 2021	83.37	83.88	81.49	82.80	82.23	2,203,800
27 Jul 2021	82.97	83.87	82.52	83.36	82.79	1,895,900
26 Jul 2021	83.08	83.88	82.56	83.25	82.68	1,826,900
23 Jul 2021	81.91	83.45	81.16	83.08	82.51	2,815,900
22 Jul 2021	79.58	80.70	79.16	80.39	79.84	2,082,400
21 Jul 2021	78.55	80.60	78.55	79.93	79.38	2,470,100
20 Jul 2021	75.52	78.63	75.28	78.17	77.63	2,391,300
19 Jul 2021	75.84	76.23	74.50	75.46	74.94	3,018,100
16 Jul 2021	80.01	80.38	76.90	77.42	76.89	2,502,000
15 Jul 2021	79.70	80.57	79.18	79.76	79.21	1,994,600
14 Jul 2021	80.75	81.77	80.27	80.30	79.75	1,697,800
13 Jul 2021	82.70	82.85	81.32	81.77	81.21	1,225,300
12 Jul 2021	82.25	83.22	81.87	82.79	82.22	1,661,800
09 Jul 2021	81.79	83.10	81.66	83.07	82.50	2,007,400
08 Jul 2021	80.75	81.44	79.57	80.86	80.30	1,774,500
07 Jul 2021	82.30	82.57	81.28	82.01	81.45	1,073,500
06 Jul 2021	83.97	84.25	81.08	82.36	81.79	1,921,600
02 Jul 2021	83.75	84.61	83.27	84.44	83.86	3,346,900
01 Jul 2021	82.33	83.49	82.22	83.29	82.72	1,978,900
30 Jun 2021	81.14	82.17	80.66	82.04	81.48	1,650,300
29 Jun 2021	80.58	82.24	80.15	81.05	80.49	1,629,700
28 Jun 2021	82.45	82.82	80.10	80.17	79.62	1,824,400
25 Jun 2021	82.28	83.93	82.19	82.88	82.31	6,731,500
24 Jun 2021	82.32	82.50	81.20	81.37	80.81	1,821,600
23 Jun 2021	81.53	82.19	81.22	81.88	81.32	1,713,400
22 Jun 2021	80.26	81.47	79.86	81.21	80.65	1,541,700
21 Jun 2021	79.95	81.35	79.95	80.60	80.05	1,443,500
18 Jun 2021	79.83	80.76	79.40	79.67	79.12	3,241,800
17 Jun 2021	80.90	81.32	78.87	80.65	80.10	2,885,000
16 Jun 2021	82.09	82.09	80.65	81.47	80.91	2,098,700
15 Jun 2021	81.48	82.00	80.72	81.97	81.41	1,584,900
14 Jun 2021	82.06	82.45	80.69	81.36	80.80	2,742,600
11 Jun 2021	79.23	82.25	78.75	82.13	81.56	3,350,800
10 Jun 2021	78.88	79.28	78.34	78.55	78.01	3,224,100
09 Jun 2021	79.38	79.64	78.36	78.46	77.92	1,680,100
09 Jun 2021	0.49 Dividend
08 Jun 2021	79.07	80.15	78.56	79.77	78.73	1,637,400
07 Jun 2021	79.63	80.16	78.77	79.27	78.24	1,500,900
04 Jun 2021	79.25	79.61	77.87	79.03	78.00	1,575,000
03 Jun 2021	78.97	79.40	78.07	79.28	78.25	1,781,300
02 Jun 2021	79.85	80.01	78.89	79.20	78.17	2,186,600
01 Jun 2021	80.23	80.64	79.38	79.86	78.82	1,853,200
28 May 2021	79.96	80.09	79.16	79.72	78.69	1,689,500
27 May 2021	80.04	80.27	79.32	79.60	78.57	2,549,500
26 May 2021	78.38	79.63	77.63	79.22	78.19	2,748,900
25 May 2021	77.01	78.70	76.85	78.17	77.16	3,483,300
24 May 2021	78.04	78.17	76.41	76.61	75.62	6,818,000
21 May 2021	80.26	81.33	77.14	77.24	76.24	11,165,400
20 May 2021	84.58	85.36	82.35	84.82	83.72	3,672,400
19 May 2021	85.89	85.91	84.02	84.70	83.60	2,638,700
18 May 2021	87.27	87.36	86.19	86.50	85.38	2,319,400
17 May 2021	85.83	86.83	85.03	86.65	85.53	2,051,200
14 May 2021	84.46	85.71	84.29	85.44	84.33	3,528,000
13 May 2021	83.94	85.31	83.07	84.03	82.94	1,643,700
12 May 2021	84.61	85.97	83.40	83.64	82.55	2,421,600
11 May 2021	86.38	86.81	84.96	85.30	84.19	3,245,700
10 May 2021	90.00	90.35	86.86	86.94	85.81	2,924,400
07 May 2021	88.97	90.48	88.82	89.88	88.71	1,645,900
06 May 2021	89.51	89.51	88.49	89.27	88.11	1,907,800
05 May 2021	89.58	90.58	88.35	88.52	87.37	2,321,100
04 May 2021	89.45	90.09	88.25	90.05	88.88	2,532,400
03 May 2021	88.39	90.26	88.11	89.83	88.66	2,071,300
30 Apr 2021	88.82	88.93	87.28	87.66	86.52	4,351,800
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

FTSE 1006,963.64-63.84(-0.91%)

FTSE 25023,658.94+26.10(+0.11%)

AIM1,275.74+3.60(+0.28%)

GBP/EUR1.1711-0.0007(-0.06%)

GBP/USD1.3737-0.0059(-0.43%)

BTC-GBP35,367.25+433.57(+1.24%)

V.F. Corporation (VFC)

FTSE 100
6,963.64
-63.84(-0.91%)

FTSE 250
23,658.94
+26.10(+0.11%)

AIM
1,275.74
+3.60(+0.28%)

GBP/EUR
1.1711
-0.0007(-0.06%)

GBP/USD
1.3737
-0.0059(-0.43%)

BTC-GBP
35,367.25
+433.57(+1.24%)