Seven super homes with annexes

Self-contained and either attached to the house or in a separate outbuilding, an annex is the most versatile of spaces

V.F. Corporation (VFC)

NYSE - NYSE Delayed price. Currency in USD

Add to watchlist

30.75

-1.91

(-5.85%)

At close: 04:00PM EDT

31.00

+0.25

(+0.81%)

After hours:

07:52PM EDT

Time period:

30 Sept 2021 - 30 Sept 2022

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
29 Sept 2022	31.94	32.10	30.61	30.75	30.75	8,797,000
28 Sept 2022	35.19	35.29	32.63	32.66	32.66	10,266,800
27 Sept 2022	35.30	35.57	34.57	35.07	35.07	3,445,400
26 Sept 2022	35.97	36.50	34.97	35.02	35.02	4,513,200
23 Sept 2022	35.88	36.37	35.24	35.78	35.78	3,481,800
22 Sept 2022	36.94	37.07	36.39	36.43	36.43	4,623,300
21 Sept 2022	38.59	38.99	37.15	37.16	37.16	3,994,500
20 Sept 2022	39.90	39.91	38.07	38.39	38.39	5,268,700
19 Sept 2022	39.44	40.56	39.18	40.51	40.51	3,659,600
16 Sept 2022	39.85	40.34	39.44	39.80	39.80	7,772,600
15 Sept 2022	41.01	42.02	40.37	40.58	40.58	2,966,100
14 Sept 2022	41.65	41.81	40.82	41.09	41.09	3,121,900
13 Sept 2022	42.70	43.28	41.68	41.77	41.77	3,307,300
12 Sept 2022	43.91	44.82	43.91	44.05	44.05	2,882,000
09 Sept 2022	42.81	43.76	42.70	43.36	43.36	2,677,100
09 Sept 2022	0.5 Dividend
08 Sept 2022	41.74	42.76	41.27	42.74	42.24	2,141,200
07 Sept 2022	40.26	42.50	40.17	42.38	41.88	3,361,800
06 Sept 2022	40.90	41.21	40.06	40.25	39.78	2,888,800
02 Sept 2022	41.85	42.03	40.52	40.75	40.27	1,983,600
01 Sept 2022	41.18	41.51	40.65	41.41	40.93	2,279,300
31 Aug 2022	42.15	42.23	41.11	41.45	40.97	4,275,100
30 Aug 2022	41.92	42.26	41.34	41.92	41.43	3,287,200
29 Aug 2022	41.00	41.53	40.69	41.43	40.95	2,485,400
26 Aug 2022	44.12	44.21	41.13	41.16	40.68	3,616,000
25 Aug 2022	43.52	44.86	43.37	44.05	43.53	2,160,000
24 Aug 2022	43.43	43.99	43.14	43.42	42.91	1,956,100
23 Aug 2022	43.01	44.03	43.01	43.41	42.90	1,897,000
22 Aug 2022	44.48	44.54	42.98	43.14	42.64	3,549,600
19 Aug 2022	46.41	46.43	45.20	45.55	45.02	1,771,400
18 Aug 2022	46.95	47.04	46.25	46.63	46.08	1,401,000
17 Aug 2022	47.14	47.55	46.60	47.13	46.58	1,735,600
16 Aug 2022	46.50	48.20	46.50	47.92	47.36	2,242,400
15 Aug 2022	46.84	47.10	46.56	46.93	46.38	1,812,400
12 Aug 2022	47.32	47.53	46.71	47.12	46.57	1,685,800
11 Aug 2022	46.80	47.97	46.74	47.17	46.62	2,747,900
10 Aug 2022	46.30	47.01	45.98	46.15	45.61	2,160,700
09 Aug 2022	45.58	45.61	44.49	45.33	44.80	2,667,200
08 Aug 2022	45.95	46.69	45.39	45.58	45.05	2,470,800
05 Aug 2022	45.42	46.01	45.11	45.67	45.14	2,021,900
04 Aug 2022	44.89	45.69	44.70	45.15	44.62	2,085,100
03 Aug 2022	44.74	45.08	44.14	44.78	44.26	2,958,200
02 Aug 2022	45.17	45.19	44.30	44.33	43.81	2,232,800
01 Aug 2022	44.45	45.80	43.97	45.50	44.97	3,530,700
29 Jul 2022	47.51	48.00	44.11	44.68	44.16	12,402,900
28 Jul 2022	47.05	48.63	46.40	48.57	48.00	4,331,300
27 Jul 2022	45.62	46.97	45.26	46.86	46.31	2,993,100
26 Jul 2022	46.23	46.71	45.18	45.32	44.79	3,413,400
25 Jul 2022	47.42	47.57	46.61	47.48	46.92	2,922,600
22 Jul 2022	47.57	48.14	47.18	47.46	46.90	3,363,100
21 Jul 2022	47.41	47.55	46.76	47.30	46.75	6,100,400
20 Jul 2022	47.75	48.55	47.56	47.97	47.41	3,763,100
19 Jul 2022	46.21	48.02	46.06	47.77	47.21	4,047,100
18 Jul 2022	45.86	46.52	45.34	45.56	45.03	2,958,700
15 Jul 2022	45.58	45.76	44.91	45.45	44.92	2,058,800
14 Jul 2022	44.84	45.27	44.34	44.92	44.39	2,461,300
13 Jul 2022	44.28	45.67	43.92	45.50	44.97	2,374,500
12 Jul 2022	44.70	45.98	44.70	45.24	44.71	2,184,900
11 Jul 2022	45.15	45.60	44.60	44.72	44.20	2,108,200
08 Jul 2022	45.76	46.30	45.01	45.83	45.29	2,182,900
07 Jul 2022	45.04	46.01	44.49	45.83	45.29	2,592,000
06 Jul 2022	44.85	45.21	44.15	44.70	44.18	3,270,800
05 Jul 2022	43.56	44.82	43.08	44.79	44.27	3,428,500
01 Jul 2022	44.04	44.40	43.15	44.13	43.61	3,872,800
30 Jun 2022	44.49	44.50	43.33	44.17	43.65	5,015,300
29 Jun 2022	46.13	46.18	44.52	45.14	44.61	3,207,600
28 Jun 2022	47.81	48.14	46.02	46.06	45.52	2,620,500
27 Jun 2022	48.06	48.18	46.84	47.53	46.97	2,892,800
24 Jun 2022	47.16	48.02	46.97	48.01	47.45	7,625,500
23 Jun 2022	46.07	46.78	45.61	46.74	46.19	2,178,600
22 Jun 2022	45.87	46.50	45.58	45.74	45.20	3,125,000
21 Jun 2022	46.44	46.81	46.02	46.38	45.84	3,548,200
17 Jun 2022	44.57	46.05	44.44	45.70	45.17	6,222,500
16 Jun 2022	45.70	45.78	44.18	44.50	43.98	3,449,300
15 Jun 2022	45.97	47.12	45.95	46.70	46.15	2,331,100
14 Jun 2022	45.92	46.38	45.04	45.42	44.89	2,546,900
13 Jun 2022	46.00	46.20	44.90	45.78	45.24	3,684,100
10 Jun 2022	47.55	47.93	47.10	47.30	46.75	2,813,000
09 Jun 2022	49.22	49.31	48.36	48.43	47.86	2,244,000
09 Jun 2022	0.5 Dividend
08 Jun 2022	49.52	50.27	49.30	49.81	48.73	1,803,900
07 Jun 2022	49.17	50.20	48.75	49.99	48.91	3,711,200
06 Jun 2022	50.31	50.38	49.21	49.97	48.89	2,923,400
03 Jun 2022	50.65	51.30	49.91	50.08	49.00	1,802,400
02 Jun 2022	50.22	51.38	50.01	51.34	50.23	2,584,200
01 Jun 2022	51.16	51.40	49.49	49.83	48.75	3,129,900
31 May 2022	50.21	50.69	49.59	50.46	49.37	4,106,600
27 May 2022	48.83	50.19	48.80	50.18	49.10	3,275,200
26 May 2022	48.00	49.18	47.93	48.87	47.81	3,094,400
25 May 2022	45.01	47.60	45.01	47.12	46.10	3,406,000
24 May 2022	45.76	45.85	44.83	45.49	44.51	3,983,500
23 May 2022	47.38	47.78	45.94	46.47	45.47	5,472,700
20 May 2022	48.00	48.00	45.77	47.32	46.30	8,950,500
19 May 2022	45.47	45.55	44.17	44.61	43.65	6,020,200
18 May 2022	46.79	47.15	45.44	45.97	44.98	4,384,000
17 May 2022	47.93	48.45	47.00	48.23	47.19	3,430,700
16 May 2022	47.19	47.50	46.55	46.97	45.95	3,094,000
13 May 2022	47.52	48.15	47.09	47.59	46.56	2,857,900
12 May 2022	45.39	47.68	45.13	47.25	46.23	3,853,000
11 May 2022	46.71	47.11	45.33	45.38	44.40	3,157,900
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NIKKEI 22525,880.71-541.34(-2.05%)

HANG SENG17,162.29-3.58(-0.02%)

CRUDE OIL81.26+0.03(+0.04%)

GOLD FUTURES1,674.40+5.80(+0.35%)

DOW29,225.61-458.13(-1.54%)

BTC-GBP17,453.46-55.50(-0.32%)

Seven super homes with annexes

V.F. Corporation (VFC)

NIKKEI 225
25,880.71
-541.34(-2.05%)

HANG SENG
17,162.29
-3.58(-0.02%)

CRUDE OIL
81.26
+0.03(+0.04%)

GOLD FUTURES
1,674.40
+5.80(+0.35%)

DOW
29,225.61
-458.13(-1.54%)

BTC-GBP
17,453.46
-55.50(-0.32%)