UK markets close in 5 hours 16 minutes

V.F. Corporation (VFC)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
46.97-0.62 (-1.30%)
At close: 04:00PM EDT
46.97 0.00 (0.00%)
Pre-market: 04:00AM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
16 May 202247.1947.5046.5546.9746.973,094,000
13 May 202247.5248.1547.0947.5947.592,857,300
12 May 202245.3947.6845.1347.2547.253,853,000
11 May 202246.7147.1145.3345.3845.383,157,900
10 May 202248.0948.2946.1346.4546.453,406,400
09 May 202246.9947.9846.4347.5147.514,130,900
06 May 202248.0248.4347.0947.6147.613,646,300
05 May 202251.2651.5648.7049.0949.093,514,500
04 May 202251.7252.1050.3052.0552.055,119,200
03 May 202252.2652.3351.0451.9551.953,655,800
02 May 202252.2952.6250.9552.1952.193,246,700
29 Apr 202252.8653.9051.8952.0052.006,877,100
28 Apr 202253.2953.5752.1753.2353.232,375,700
27 Apr 202252.2153.1252.0052.4852.482,310,000
26 Apr 202253.7854.2952.4152.4252.423,159,600
25 Apr 202254.2554.4652.9254.3154.313,538,600
22 Apr 202255.9856.2854.5054.5854.582,991,600
21 Apr 202258.7758.8856.1656.4956.491,981,100
20 Apr 202257.7558.6857.5257.6857.681,732,600
19 Apr 202255.9157.4755.9157.3757.372,545,300
18 Apr 202255.7556.2955.2055.7055.702,144,700
14 Apr 202256.2456.6455.7356.2056.201,767,200
13 Apr 202255.1956.1355.0355.9455.941,976,700
12 Apr 202255.6956.7155.0155.4155.411,955,900
11 Apr 202256.1456.8555.0655.3055.302,645,800
08 Apr 202256.0957.1555.6856.6356.633,421,200
07 Apr 202255.5756.3454.7556.1156.112,790,800
06 Apr 202255.1156.1154.3055.7555.752,652,900
05 Apr 202256.0856.6854.8255.7455.743,095,500
04 Apr 202256.5857.3756.0356.9356.932,135,700
01 Apr 202257.1857.4055.6556.5456.542,480,300
31 Mar 202257.9458.3156.8556.8656.862,806,400
30 Mar 202259.5059.8458.0958.4158.412,221,400
29 Mar 202258.9260.0958.6959.6259.622,395,500
28 Mar 202257.2457.5756.8357.4457.442,051,300
25 Mar 202256.4957.6156.4857.3757.372,429,400
24 Mar 202256.2356.5655.8056.2456.241,671,600
23 Mar 202256.3556.7455.5655.6455.643,012,200
22 Mar 202257.1957.7856.4056.7156.713,852,600
21 Mar 202257.5057.6256.1956.4656.464,193,400
18 Mar 202256.9057.6456.0957.4957.496,411,100
17 Mar 202255.9757.4755.8857.2357.233,951,100
16 Mar 202255.9857.8155.3856.6556.654,384,200
15 Mar 202254.2755.2254.0755.0355.033,458,300
14 Mar 202253.9955.0853.5753.9153.914,380,500
11 Mar 202254.1054.7553.1853.5053.504,160,500
10 Mar 202252.5653.5452.3653.4253.422,721,100
09 Mar 202253.1154.0652.8153.4953.494,174,500
09 Mar 20220.5 Dividend
08 Mar 202252.0854.1051.0251.9551.455,024,200
07 Mar 202255.6355.9251.7651.7851.285,211,100
04 Mar 202255.7155.9353.5054.9354.404,016,300
03 Mar 202257.2057.4255.7356.1955.652,777,800
02 Mar 202255.7257.4555.4857.1856.632,842,400
01 Mar 202257.7857.9355.3155.5154.983,999,500
28 Feb 202257.8058.6557.2758.0257.463,822,900
25 Feb 202257.9759.0957.6158.6458.082,830,100
24 Feb 202255.7657.6855.7157.6457.093,446,900
23 Feb 202258.4658.6357.0257.1256.572,521,100
22 Feb 202258.7459.3857.9358.1657.602,831,800
18 Feb 202259.2859.8758.7659.1758.602,913,400
17 Feb 202260.6361.1359.1359.1558.582,430,300
16 Feb 202261.3861.8060.7160.9560.362,606,200
15 Feb 202260.9462.0560.7561.5760.983,320,000
14 Feb 202260.6661.2259.8259.8959.313,601,700
11 Feb 202262.3662.6760.5360.7460.163,481,800
10 Feb 202263.5064.3262.4062.5861.983,998,400
09 Feb 202263.5764.7463.5164.3763.753,098,800
08 Feb 202262.6963.3062.3162.9962.382,864,800
07 Feb 202264.3964.6862.5062.8162.213,107,300
04 Feb 202263.3563.6662.5563.1262.513,340,300
03 Feb 202264.3065.1963.5863.6663.053,118,100
02 Feb 202266.5466.9664.1565.3464.714,370,300
01 Feb 202265.4166.2464.8565.9765.344,125,100
31 Jan 202262.0165.3661.9865.2164.585,066,200
28 Jan 202265.1865.5061.4962.9662.358,682,100
27 Jan 202268.4869.4866.7267.3566.704,738,600
26 Jan 202267.6268.5265.7466.5065.863,690,200
25 Jan 202266.4767.1965.4466.5165.876,260,800
24 Jan 202266.5868.7565.7868.0067.356,291,500
21 Jan 202266.5068.9865.5068.0067.355,209,200
20 Jan 202269.5070.0866.5266.6365.996,370,000
19 Jan 202271.5372.3170.3170.4169.732,438,200
18 Jan 202271.3672.2170.5271.1170.432,494,000
14 Jan 202271.2572.2969.7772.2571.551,825,900
13 Jan 202272.2672.9271.8272.2471.541,525,500
12 Jan 202272.3872.8171.0071.8171.121,536,100
11 Jan 202271.2972.1070.3571.8571.162,045,800
10 Jan 202271.7171.8069.6171.0470.362,729,200
07 Jan 202271.3473.0071.2072.4971.792,962,800
06 Jan 202272.9773.4170.7571.8671.172,800,100
05 Jan 202276.1176.6174.0874.1973.481,856,500
04 Jan 202274.1476.4273.9475.7675.031,642,700
03 Jan 202273.7273.9372.9873.7173.001,910,900
31 Dec 202173.0673.5072.6073.2272.521,115,800
30 Dec 202172.4173.6672.4173.1972.491,107,400
29 Dec 202171.8972.9471.6472.3971.691,457,700
28 Dec 202171.0572.1770.9871.7071.011,178,000
27 Dec 202169.6471.1269.5571.0870.401,588,700
23 Dec 202169.4269.8068.4869.4568.781,944,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...