UK markets closed

V.F. Corporation (VFC)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
71.73-2.00 (-2.71%)
At close: 04:00PM EST
71.85 +0.12 (+0.17%)
After hours: 06:27PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
30 Nov 202172.9673.5171.4171.7371.734,237,144
29 Nov 202174.5875.0073.2573.7373.732,371,500
26 Nov 202172.6474.1871.4573.9873.981,906,800
24 Nov 202174.2975.9673.3575.6075.602,351,200
23 Nov 202176.3376.7875.8776.2676.261,266,700
22 Nov 202176.1476.9975.2576.2576.252,352,400
19 Nov 202176.0276.7975.5375.9975.992,812,700
18 Nov 202177.4177.4176.3376.3876.382,882,300
17 Nov 202177.7078.0476.1376.5176.511,953,800
16 Nov 202177.2978.9177.0678.0178.011,852,500
15 Nov 202177.1478.0877.0777.2677.262,619,100
12 Nov 202175.9476.9375.8776.7076.701,576,200
11 Nov 202175.9276.4875.6075.7375.731,431,300
10 Nov 202174.7375.7974.6975.5375.532,083,600
09 Nov 202175.0075.4974.4475.1875.181,433,300
08 Nov 202173.8174.8373.2874.7874.781,779,300
05 Nov 202174.8775.9373.6574.0474.041,932,400
04 Nov 202174.6675.5773.1873.3773.372,535,600
03 Nov 202172.3774.4872.1574.3974.392,208,400
02 Nov 202173.4673.5971.5672.0772.071,701,700
01 Nov 202172.8473.9572.7173.1373.131,801,200
29 Oct 202172.4673.2671.7972.8872.884,409,000
28 Oct 202171.2273.1871.0672.7772.772,606,800
27 Oct 202172.3072.5570.5170.8370.833,310,000
26 Oct 202171.2472.8871.1372.2772.272,980,600
25 Oct 202170.9171.3169.6070.7370.734,049,100
22 Oct 202171.2773.5869.4570.7470.746,454,200
21 Oct 202174.1675.4073.7174.0774.072,680,900
20 Oct 202173.7474.1373.1273.9373.931,696,500
19 Oct 202173.4573.6372.7573.5173.512,013,300
18 Oct 202172.5473.7072.3272.9372.932,314,000
15 Oct 202174.0174.2573.1173.5573.552,752,800
14 Oct 202173.1673.6972.5773.5573.552,710,600
13 Oct 202172.3373.1471.9372.3072.304,335,000
12 Oct 202169.5273.0369.5172.3072.306,053,800
11 Oct 202168.1970.6768.1969.3769.374,324,200
08 Oct 202167.8468.2267.1768.0068.002,841,600
07 Oct 202168.3569.3567.9168.4068.403,510,100
06 Oct 202166.8367.0765.6666.9866.983,101,100
05 Oct 202168.0868.6867.2967.4667.463,708,700
04 Oct 202168.3670.0168.2568.7868.783,711,000
01 Oct 202167.2168.4166.4168.2068.203,016,200
30 Sept 202168.2168.3466.5266.9966.995,222,100
29 Sept 202168.2669.6767.9068.5468.544,309,000
28 Sept 202168.0068.6767.2467.9967.992,501,600
27 Sept 202168.3169.4567.9668.1768.172,713,500
24 Sept 202166.5068.4265.7767.9667.962,785,900
23 Sept 202166.8868.0066.6867.3667.362,291,200
22 Sept 202166.4166.9565.3466.0566.053,674,200
21 Sept 202168.0968.4966.0266.2566.255,172,100
20 Sept 202167.4868.9166.7367.7567.753,804,300
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...