UK markets closed

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
DateOpenHighLowClose*Adj. close**Volume
17 Sept 202168.8769.9868.8169.5569.554,244,000
16 Sept 202169.2270.1369.0669.1569.152,460,200
15 Sept 202170.1770.3668.9369.2869.282,951,700
14 Sept 202171.7971.7969.8170.4770.472,448,200
13 Sept 202171.3371.9870.9671.7671.762,247,400
10 Sept 202172.4772.9370.9070.9570.952,628,100
09 Sept 202171.0172.5571.0172.1572.152,407,200
09 Sept 20210.49 Dividend
08 Sept 202171.9172.7470.8071.2170.722,761,400
07 Sept 202175.9276.1971.6871.8671.375,225,400
03 Sept 202175.8776.6975.7876.2375.712,492,200
02 Sept 202176.5076.5975.2875.8375.312,433,800
01 Sept 202176.1176.8375.9076.3075.772,646,300
31 Aug 202176.8677.2176.1676.4775.941,901,100
30 Aug 202176.9677.6876.8576.9876.451,237,800
27 Aug 202176.6677.2676.2876.6376.101,489,900
26 Aug 202176.7776.7975.4076.5075.972,078,700
25 Aug 202177.0377.3276.0777.0676.531,293,300
24 Aug 202176.8677.5576.6676.9876.451,904,900
23 Aug 202177.1777.3976.4976.8176.281,570,000
20 Aug 202175.9476.5975.4876.4375.901,266,900
19 Aug 202174.9276.3174.7975.9375.412,027,300
18 Aug 202176.5377.2876.0376.1575.631,522,900
17 Aug 202178.5579.0776.1377.0576.522,366,700
16 Aug 202180.1480.5479.2379.7479.191,374,600
13 Aug 202180.3880.8779.9380.8180.251,674,400
12 Aug 202181.3981.7080.2680.5179.961,304,900
11 Aug 202180.5081.4280.0181.3380.772,314,100
10 Aug 202179.8781.3179.4480.7580.191,527,600
09 Aug 202180.1680.3179.2779.6879.131,061,700
06 Aug 202181.2581.7880.3780.6280.071,358,600
05 Aug 202179.2980.6279.1780.5680.012,125,900
04 Aug 202181.0681.3379.0679.2778.722,583,300
03 Aug 202182.5082.7780.9181.5781.011,924,400
02 Aug 202181.2182.6680.8481.8381.273,640,800
30 Jul 202183.4183.6478.9080.2079.657,096,800
29 Jul 202183.6084.9683.2484.5583.972,319,000
28 Jul 202183.3783.8881.4982.8082.232,203,800
27 Jul 202182.9783.8782.5283.3682.791,895,900
26 Jul 202183.0883.8882.5683.2582.681,826,900
23 Jul 202181.9183.4581.1683.0882.512,815,900
22 Jul 202179.5880.7079.1680.3979.842,082,400
21 Jul 202178.5580.6078.5579.9379.382,470,100
20 Jul 202175.5278.6375.2878.1777.632,391,300
19 Jul 202175.8476.2374.5075.4674.943,018,100
16 Jul 202180.0180.3876.9077.4276.892,502,000
15 Jul 202179.7080.5779.1879.7679.211,994,600
14 Jul 202180.7581.7780.2780.3079.751,697,800
13 Jul 202182.7082.8581.3281.7781.211,225,300
12 Jul 202182.2583.2281.8782.7982.221,661,800
09 Jul 202181.7983.1081.6683.0782.502,007,400
08 Jul 202180.7581.4479.5780.8680.301,774,500
07 Jul 202182.3082.5781.2882.0181.451,073,500
06 Jul 202183.9784.2581.0882.3681.791,921,600
02 Jul 202183.7584.6183.2784.4483.863,346,900
01 Jul 202182.3383.4982.2283.2982.721,978,900
30 Jun 202181.1482.1780.6682.0481.481,650,300
29 Jun 202180.5882.2480.1581.0580.491,629,700
28 Jun 202182.4582.8280.1080.1779.621,824,400
25 Jun 202182.2883.9382.1982.8882.316,731,500
24 Jun 202182.3282.5081.2081.3780.811,821,600
23 Jun 202181.5382.1981.2281.8881.321,713,400
22 Jun 202180.2681.4779.8681.2180.651,541,700
21 Jun 202179.9581.3579.9580.6080.051,443,500
18 Jun 202179.8380.7679.4079.6779.123,241,800
17 Jun 202180.9081.3278.8780.6580.102,885,000
16 Jun 202182.0982.0980.6581.4780.912,098,700
15 Jun 202181.4882.0080.7281.9781.411,584,900
14 Jun 202182.0682.4580.6981.3680.802,742,600
11 Jun 202179.2382.2578.7582.1381.563,350,800
10 Jun 202178.8879.2878.3478.5578.013,224,100
09 Jun 202179.3879.6478.3678.4677.921,680,100
09 Jun 20210.49 Dividend
08 Jun 202179.0780.1578.5679.7778.731,637,400
07 Jun 202179.6380.1678.7779.2778.241,500,900
04 Jun 202179.2579.6177.8779.0378.001,575,000
03 Jun 202178.9779.4078.0779.2878.251,781,300
02 Jun 202179.8580.0178.8979.2078.172,186,600
01 Jun 202180.2380.6479.3879.8678.821,853,200
28 May 202179.9680.0979.1679.7278.691,689,500
27 May 202180.0480.2779.3279.6078.572,549,500
26 May 202178.3879.6377.6379.2278.192,748,900
25 May 202177.0178.7076.8578.1777.163,483,300
24 May 202178.0478.1776.4176.6175.626,818,000
21 May 202180.2681.3377.1477.2476.2411,165,400
20 May 202184.5885.3682.3584.8283.723,672,400
19 May 202185.8985.9184.0284.7083.602,638,700
18 May 202187.2787.3686.1986.5085.382,319,400
17 May 202185.8386.8385.0386.6585.532,051,200
14 May 202184.4685.7184.2985.4484.333,528,000
13 May 202183.9485.3183.0784.0382.941,643,700
12 May 202184.6185.9783.4083.6482.552,421,600
11 May 202186.3886.8184.9685.3084.193,245,700
10 May 202190.0090.3586.8686.9485.812,924,400
07 May 202188.9790.4888.8289.8888.711,645,900
06 May 202189.5189.5188.4989.2788.111,907,800
05 May 202189.5890.5888.3588.5287.372,321,100
04 May 202189.4590.0988.2590.0588.882,532,400
03 May 202188.3990.2688.1189.8388.662,071,300
30 Apr 202188.8288.9387.2887.6686.524,351,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...