V.F. Corporation (VFC)

NYSE - NYSE Delayed price. Currency in USD

Add to watchlist

29.90

+0.01

(+0.03%)

At close: 04:00PM EST

29.30

-0.60

(-2.00%)

Pre-market:

08:34AM EST

Time period:

27 Jan 2022 - 27 Jan 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
26 Jan 2023	30.51	30.67	29.33	29.90	29.90	4,278,600
25 Jan 2023	29.92	29.98	28.90	29.89	29.89	5,686,900
24 Jan 2023	29.85	30.59	29.77	30.26	30.26	3,629,400
23 Jan 2023	29.42	30.53	29.42	30.49	30.49	4,091,300
20 Jan 2023	28.41	29.38	28.34	29.34	29.34	4,731,700
19 Jan 2023	29.46	29.46	28.13	28.42	28.42	6,403,400
18 Jan 2023	30.74	31.03	30.02	30.06	30.06	4,540,400
17 Jan 2023	30.98	31.33	30.35	30.61	30.61	5,938,300
13 Jan 2023	30.33	31.16	30.18	31.13	31.13	5,175,900
12 Jan 2023	30.50	30.93	30.02	30.75	30.75	4,552,100
11 Jan 2023	30.04	30.26	29.55	30.18	30.18	4,913,100
10 Jan 2023	29.63	30.01	29.27	29.97	29.97	3,079,100
09 Jan 2023	29.55	30.20	28.90	29.57	29.57	4,621,400
06 Jan 2023	29.26	29.83	29.00	29.54	29.54	4,891,000
05 Jan 2023	29.04	29.51	28.38	29.45	29.45	4,637,200
04 Jan 2023	28.16	29.65	27.96	29.52	29.52	7,635,700
03 Jan 2023	28.01	28.45	27.51	27.74	27.74	6,180,100
30 Dec 2022	27.05	27.66	27.05	27.61	27.61	4,600,000
29 Dec 2022	26.17	27.51	26.17	27.44	27.44	5,881,700
28 Dec 2022	27.12	27.30	25.70	25.86	25.86	5,761,800
27 Dec 2022	26.10	27.17	25.78	27.16	27.16	9,743,300
23 Dec 2022	25.96	26.23	25.81	26.07	26.07	6,403,600
22 Dec 2022	25.15	26.21	25.05	26.21	26.21	9,141,900
21 Dec 2022	25.96	26.13	25.38	25.46	25.46	7,800,400
20 Dec 2022	25.80	25.96	25.10	25.17	25.17	6,542,800
19 Dec 2022	26.44	26.80	25.77	26.05	26.05	6,616,500
16 Dec 2022	27.09	27.42	26.06	26.37	26.37	12,931,200
15 Dec 2022	27.41	27.96	27.07	27.53	27.53	9,926,900
14 Dec 2022	28.40	28.47	27.28	28.04	28.04	8,764,500
13 Dec 2022	29.20	29.42	28.15	28.42	28.42	11,473,900
12 Dec 2022	28.28	28.32	27.80	28.15	28.15	9,358,100
09 Dec 2022	28.00	28.56	27.80	28.20	28.20	6,324,400
09 Dec 2022	0.51 Dividend
08 Dec 2022	29.26	29.28	28.48	28.67	28.16	6,310,800
07 Dec 2022	29.23	29.70	28.63	28.97	28.45	6,969,700
06 Dec 2022	29.61	29.83	29.00	29.39	28.87	7,214,900
05 Dec 2022	31.00	31.25	29.26	29.51	28.99	12,975,900
02 Dec 2022	33.10	33.49	32.33	33.22	32.63	3,552,700
01 Dec 2022	33.22	34.28	33.13	33.48	32.88	5,547,900
30 Nov 2022	32.49	32.85	31.52	32.82	32.24	6,925,900
29 Nov 2022	32.43	32.62	31.56	32.46	31.88	6,995,100
28 Nov 2022	34.23	34.44	32.34	32.41	31.83	5,306,400
25 Nov 2022	33.66	34.39	33.66	34.34	33.73	1,807,600
23 Nov 2022	33.59	33.82	33.30	33.76	33.16	3,338,700
22 Nov 2022	32.56	33.71	32.22	33.67	33.07	5,561,400
21 Nov 2022	32.57	32.95	32.08	32.35	31.77	4,689,500
18 Nov 2022	33.56	33.83	32.75	33.08	32.49	4,645,800
17 Nov 2022	31.73	32.65	31.47	32.60	32.02	4,079,000
16 Nov 2022	32.63	32.76	31.84	32.17	31.60	4,869,400
15 Nov 2022	34.03	34.90	32.97	33.45	32.85	5,440,000
14 Nov 2022	33.04	33.92	32.90	33.11	32.52	7,624,600
11 Nov 2022	30.26	33.48	30.21	33.34	32.75	10,064,200
10 Nov 2022	28.15	29.94	28.12	29.93	29.40	5,558,300
09 Nov 2022	28.22	28.34	26.83	26.90	26.42	5,244,700
08 Nov 2022	28.39	28.82	28.06	28.55	28.04	4,335,300
07 Nov 2022	28.61	28.74	27.78	28.21	27.71	5,685,400
04 Nov 2022	27.88	28.77	27.66	28.25	27.75	5,955,500
03 Nov 2022	27.27	27.35	26.46	27.12	26.64	5,786,100
02 Nov 2022	28.57	28.84	27.50	27.50	27.01	4,995,100
01 Nov 2022	28.71	29.04	28.02	28.63	28.12	5,166,700
31 Oct 2022	28.03	28.73	27.49	28.25	27.75	27,588,400
28 Oct 2022	27.10	28.36	26.92	28.27	27.77	8,972,100
27 Oct 2022	27.70	28.64	27.13	27.42	26.93	11,924,300
26 Oct 2022	28.39	29.28	28.01	28.21	27.71	11,408,300
25 Oct 2022	27.90	28.96	27.90	28.63	28.12	6,516,500
24 Oct 2022	27.65	28.22	27.29	27.86	27.36	6,658,300
21 Oct 2022	27.55	27.90	27.03	27.69	27.20	7,670,500
20 Oct 2022	28.53	29.15	27.47	27.58	27.09	6,697,300
19 Oct 2022	29.14	29.43	28.20	28.45	27.94	4,401,300
18 Oct 2022	30.22	30.70	29.46	29.66	29.13	5,397,500
17 Oct 2022	29.51	30.03	29.31	29.55	29.02	7,016,100
14 Oct 2022	29.67	30.27	28.93	28.95	28.44	5,348,400
13 Oct 2022	28.25	29.56	27.92	29.17	28.65	6,824,100
12 Oct 2022	28.96	29.55	28.77	29.05	28.53	10,808,100
11 Oct 2022	28.41	29.45	28.33	28.96	28.44	6,271,600
10 Oct 2022	29.00	29.22	27.97	28.34	27.84	5,918,400
07 Oct 2022	29.87	29.93	28.61	28.87	28.36	5,127,300
06 Oct 2022	31.58	32.06	30.29	30.30	29.76	4,653,100
05 Oct 2022	31.24	32.06	31.07	31.90	31.33	8,378,700
04 Oct 2022	32.06	32.37	31.33	31.76	31.20	6,811,100
03 Oct 2022	30.31	31.57	29.77	31.28	30.72	5,939,000
30 Sept 2022	30.02	30.81	29.32	29.91	29.38	8,451,600
29 Sept 2022	31.94	32.10	30.61	30.75	30.20	8,800,900
28 Sept 2022	35.19	35.29	32.63	32.66	32.08	10,266,800
27 Sept 2022	35.30	35.57	34.57	35.07	34.45	3,445,400
26 Sept 2022	35.97	36.50	34.97	35.02	34.40	4,513,200
23 Sept 2022	35.88	36.37	35.24	35.78	35.14	3,481,800
22 Sept 2022	36.94	37.07	36.39	36.43	35.78	4,623,300
21 Sept 2022	38.59	38.99	37.15	37.16	36.50	3,994,500
20 Sept 2022	39.90	39.91	38.07	38.39	37.71	5,268,700
19 Sept 2022	39.44	40.56	39.18	40.51	39.79	3,659,600
16 Sept 2022	39.85	40.34	39.44	39.80	39.09	7,772,600
15 Sept 2022	41.01	42.02	40.37	40.58	39.86	2,966,100
14 Sept 2022	41.65	41.81	40.82	41.09	40.36	3,121,900
13 Sept 2022	42.70	43.28	41.68	41.77	41.03	3,307,300
12 Sept 2022	43.91	44.82	43.91	44.05	43.27	2,882,000
09 Sept 2022	42.81	43.76	42.70	43.36	42.59	2,677,100
09 Sept 2022	0.5 Dividend
08 Sept 2022	41.74	42.76	41.27	42.74	41.49	2,141,200
07 Sept 2022	40.26	42.50	40.17	42.38	41.14	3,361,800
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1007,761.35+0.24(+0.00%)

FTSE 25019,920.87+5.36(+0.03%)

AIM866.87+1.46(+0.17%)

GBP/EUR1.1384-0.0006(-0.05%)

GBP/USD1.2377-0.0030(-0.24%)

BTC-GBP18,513.17-227.56(-1.21%)

V.F. Corporation (VFC)

FTSE 100
7,761.35
+0.24(+0.00%)

FTSE 250
19,920.87
+5.36(+0.03%)

AIM
866.87
+1.46(+0.17%)

GBP/EUR
1.1384
-0.0006(-0.05%)

GBP/USD
1.2377
-0.0030(-0.24%)

BTC-GBP
18,513.17
-227.56(-1.21%)