VFC Historical Prices | V.F. Corporation Common Stock Stock

Dow

1.35% Nasdaq

1.12%

V.F. Corporation (VFC)

-NYSE

192.50 2.02(1.06%) 4:01PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
Jun 19, 2013	190.58	193.09	190.58	192.50	848,200	192.50
Jun 18, 2013	188.29	190.80	187.80	190.48	442,800	190.48
Jun 17, 2013	188.50	189.41	186.73	188.16	447,900	188.16
Jun 14, 2013	187.64	188.65	186.50	187.14	354,900	187.14
Jun 13, 2013	190.21	190.62	187.39	188.50	764,100	188.50
Jun 12, 2013	189.58	189.85	188.16	189.58	588,300	189.58
Jun 11, 2013	185.93	189.64	185.39	188.06	523,800	188.06
Jun 10, 2013	187.30	187.96	185.98	187.00	250,600	187.00
Jun 7, 2013	185.00	187.34	175.75	187.17	516,800	187.17
Jun 6, 2013	183.36	184.87	182.14	184.77	454,900	184.77
Jun 6, 2013	0.87 Dividend
Jun 5, 2013	185.48	187.23	184.85	185.35	543,800	184.48
Jun 4, 2013	185.25	187.42	182.51	186.64	417,800	185.76
Jun 3, 2013	183.79	185.69	182.24	185.62	488,100	184.75
May 31, 2013	184.84	187.20	183.86	183.86	616,900	183.00
May 30, 2013	185.08	185.93	183.95	184.95	433,700	184.08
May 29, 2013	184.15	185.84	183.50	184.54	305,800	183.67
May 28, 2013	186.11	186.86	183.82	184.74	245,900	183.87
May 24, 2013	184.17	184.49	182.02	183.82	427,700	182.96
May 23, 2013	182.78	186.22	181.76	185.12	324,000	184.25
May 22, 2013	186.50	187.91	184.29	185.03	324,800	184.16
May 21, 2013	182.49	186.69	182.49	186.15	398,400	185.28
May 20, 2013	183.83	185.91	183.60	185.50	448,100	184.63
May 17, 2013	181.47	184.65	181.47	183.73	503,400	182.87
May 16, 2013	185.67	186.39	180.79	181.51	596,600	180.66
May 15, 2013	183.89	187.02	183.89	185.66	782,400	184.79
May 14, 2013	182.29	184.85	182.11	184.72	372,100	183.85
May 13, 2013	182.51	183.10	180.84	182.30	510,100	181.44
May 10, 2013	180.80	183.43	180.49	183.12	594,200	182.26
May 9, 2013	180.98	181.98	179.63	180.62	438,800	179.77
May 8, 2013	179.95	181.42	178.56	181.01	481,400	180.16
May 7, 2013	178.24	180.01	178.06	179.95	517,000	179.11
May 6, 2013	177.04	178.36	176.55	177.36	485,100	176.53
May 3, 2013	176.24	178.19	174.24	177.55	550,400	176.72
May 2, 2013	176.83	177.16	174.01	175.35	627,700	174.53
May 1, 2013	177.96	178.77	174.60	175.39	699,500	174.57
Apr 30, 2013	174.81	178.28	174.35	178.22	655,800	177.38
Apr 29, 2013	175.01	176.92	173.08	174.81	451,400	173.99
Apr 26, 2013	177.45	177.63	171.12	174.82	1,034,400	174.00
Apr 25, 2013	174.80	178.91	174.06	178.75	656,800	177.91
Apr 24, 2013	174.32	175.00	172.28	174.19	499,900	173.37
Apr 23, 2013	173.30	174.76	172.12	173.82	422,800	173.00
Apr 22, 2013	169.83	173.95	169.83	173.00	556,100	172.19
Apr 19, 2013	168.25	170.28	167.80	169.15	351,000	168.36
Apr 18, 2013	169.68	170.00	166.73	167.66	323,700	166.87
Apr 17, 2013	169.15	170.98	166.76	169.25	494,500	168.46
Apr 16, 2013	167.61	169.95	166.57	169.77	499,100	168.97
Apr 15, 2013	171.17	171.40	166.27	166.27	607,900	165.49
Apr 12, 2013	170.63	172.14	169.63	171.60	862,500	170.79
Apr 11, 2013	172.16	174.34	170.53	171.37	771,000	170.57
Apr 10, 2013	169.46	173.15	169.39	172.41	510,000	171.60
Apr 9, 2013	169.84	170.56	168.80	168.95	441,100	168.16
Apr 8, 2013	168.85	169.97	168.34	169.97	359,500	169.17
Apr 5, 2013	167.76	169.51	166.07	169.07	626,500	168.28
Apr 4, 2013	168.50	169.83	167.82	169.75	419,300	168.95
Apr 3, 2013	168.18	169.58	167.49	168.22	603,300	167.43
Apr 2, 2013	165.71	168.25	165.52	167.93	310,500	167.14
Apr 1, 2013	167.76	167.78	164.50	165.61	486,500	164.83
Mar 28, 2013	166.47	168.65	165.91	167.75	588,700	166.96
Mar 27, 2013	164.67	166.16	164.50	165.96	312,300	165.18
Mar 26, 2013	166.23	166.23	164.29	165.70	357,200	164.92
Mar 25, 2013	166.80	167.70	163.28	165.65	1,035,800	164.87
Mar 22, 2013	167.46	168.82	165.85	166.12	784,900	165.34
Mar 21, 2013	166.37	166.49	163.76	166.28	553,900	165.50
Mar 20, 2013	166.50	166.89	165.41	166.40	580,000	165.62
Mar 19, 2013	164.08	165.82	163.35	165.67	817,400	164.89
Mar 18, 2013	164.59	165.05	162.47	163.69	532,200	162.92
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On VFC

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

V.F. Corporation (VFC)