VFC - V.F. Corporation

NYSE - Nasdaq Real-time price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
08 Jun 202319.7420.0019.3319.6119.618,140,775
07 Jun 202319.2619.7219.1019.5919.599,254,600
06 Jun 202317.9619.5217.9619.0919.0911,413,700
05 Jun 202318.1318.4917.7617.9217.926,978,300
02 Jun 202317.5018.1717.4118.1218.1210,184,200
01 Jun 202317.2517.3216.7717.0217.027,480,700
31 May 202317.4517.4916.9617.2217.229,892,400
30 May 202318.1718.2517.4417.5817.589,167,000
26 May 202317.5018.4017.5018.0518.058,857,100
25 May 202318.3418.5817.4317.4517.4511,592,400
24 May 202319.3219.5318.0418.3518.3515,034,800
23 May 202319.2619.7518.9418.9718.9710,466,500
22 May 202318.8619.5818.5419.5619.5610,691,700
19 May 202320.2320.4918.7819.0719.0716,212,700
18 May 202321.0121.0120.3820.7720.775,008,800
17 May 202320.4220.8820.1920.6820.685,560,400
16 May 202321.3521.4520.5920.6020.604,890,000
15 May 202321.4121.8321.3121.6621.664,643,600
12 May 202321.4221.5120.9721.2921.294,094,800
11 May 202321.4121.7721.2421.4921.494,607,300
10 May 202322.5422.6321.0421.3921.397,240,500
09 May 202321.9622.1221.6222.0122.015,018,000
08 May 202322.3422.4721.7622.2122.214,635,700
05 May 202321.8522.1521.5522.1222.125,370,300
04 May 202321.6621.9220.7620.9820.985,417,200
03 May 202321.6522.6621.6521.9521.956,040,100
02 May 202322.5722.6521.6321.7921.797,036,700
01 May 202323.5323.5422.6622.7622.764,316,700
28 Apr 202323.1423.5522.9023.5123.514,527,500
27 Apr 202322.3223.1822.2623.1423.144,497,100
26 Apr 202322.1922.7022.1722.2622.264,032,800
25 Apr 202322.6922.8822.3022.3122.315,081,900
24 Apr 202322.9022.9922.5822.9222.923,290,600
21 Apr 202322.6822.9222.5922.8822.884,509,900
20 Apr 202322.6123.0722.6022.6522.656,470,500
19 Apr 202322.6323.0322.6022.8822.884,942,500
18 Apr 202322.4222.8822.1722.7822.786,989,000
17 Apr 202322.3522.7622.1622.4422.446,624,600
14 Apr 202323.5823.5822.3422.4822.488,505,100
13 Apr 202321.8021.9621.5121.8221.825,202,200
12 Apr 202322.4722.4821.5421.5721.575,484,900
11 Apr 202322.0222.4522.0022.1722.174,599,200
10 Apr 202321.2321.8421.1321.8021.809,200,500
06 Apr 202321.6221.6621.2221.3521.356,011,500
05 Apr 202322.0422.0921.5321.7421.745,213,200
04 Apr 202322.6722.7822.0122.3122.314,063,300
03 Apr 202322.9423.0022.2522.5522.556,140,300
31 Mar 202322.3922.9322.2122.9122.916,747,900
30 Mar 202322.1522.4422.0422.2222.227,675,000
29 Mar 202321.4821.8621.2221.7521.757,778,900
28 Mar 202321.2221.3820.9621.2121.215,407,200
27 Mar 202320.6720.9120.4720.8420.846,242,000
24 Mar 202320.2820.4320.0320.2920.295,730,000
23 Mar 202320.7221.0720.2220.4420.447,373,500
22 Mar 202321.5121.6320.6120.6420.646,190,200
21 Mar 202321.9522.0321.4521.6021.605,750,200
20 Mar 202321.8922.0421.1621.4421.447,187,400
17 Mar 202321.3621.7221.0821.4221.4212,592,600
16 Mar 202321.0021.7620.8521.3921.397,843,800
15 Mar 202320.1621.3920.1421.3221.327,846,900
14 Mar 202321.3021.4920.6520.7420.749,214,800
13 Mar 202321.3221.5020.7720.8420.8411,689,000
10 Mar 202322.8922.9421.5721.7821.788,310,200
09 Mar 202323.7223.7922.9023.0123.017,349,200
09 Mar 20230.3 Dividend
08 Mar 202324.1624.3623.9124.0223.726,267,900
07 Mar 202324.9325.0524.1624.2623.965,852,000
06 Mar 202326.2126.3024.8324.8524.547,979,900
03 Mar 202326.4626.9526.1626.2625.938,922,400
02 Mar 202324.8826.3124.8826.2925.9611,967,700
01 Mar 202325.0925.5824.8125.0924.788,401,000
28 Feb 202324.3525.7124.2524.8224.5176,597,300
27 Feb 202324.4924.6424.0424.3224.0212,167,100
24 Feb 202324.3624.4723.7124.1823.889,709,000
23 Feb 202325.2025.2024.3624.6024.2911,098,800
22 Feb 202325.2325.6224.7925.1124.8012,931,400
21 Feb 202326.5326.6725.5325.5325.216,820,200
17 Feb 202326.8227.0526.2726.9926.655,475,400
16 Feb 202327.6027.8527.0527.0726.734,795,300
15 Feb 202327.3728.0827.3227.8427.496,157,300
14 Feb 202326.9827.8526.8327.6227.286,694,900
13 Feb 202326.3927.1326.2327.1126.7716,555,200
10 Feb 202326.3027.2826.1726.2725.9413,745,800
09 Feb 202328.7529.0325.9126.0325.7016,747,800
08 Feb 202327.4029.1226.7028.4428.0815,703,200
07 Feb 202328.4429.6028.1228.5228.1612,737,200
06 Feb 202330.0030.1428.4928.6628.3010,264,000
03 Feb 202330.5331.5030.0730.6230.244,647,000
02 Feb 202331.7032.1330.9431.1430.757,039,800
01 Feb 202330.8131.9830.2231.6431.245,115,500
31 Jan 202330.2830.9430.2730.9430.5510,112,100
30 Jan 202329.8930.5529.6330.1229.745,085,300
27 Jan 202329.7130.8029.6530.4530.074,053,800
26 Jan 202330.5130.6729.3329.9029.534,278,600
25 Jan 202329.9229.9828.9029.8929.525,686,900
24 Jan 202329.8530.5929.7730.2629.883,629,600
23 Jan 202329.4230.5329.4230.4930.114,091,300
20 Jan 202328.4129.3828.3429.3428.974,732,400
19 Jan 202329.4629.4628.1328.4228.076,403,400
18 Jan 202330.7431.0330.0230.0629.684,540,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...