NYSE - Delayed Quote • USD
V.F. Corporation (VFC)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 7:57 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 12.74 | 13.06 | 12.61 | 12.64 | 12.64 | 5,751,700 |
Apr 25, 2024 | 12.72 | 12.79 | 12.33 | 12.62 | 12.62 | 5,999,200 |
Apr 24, 2024 | 12.85 | 13.10 | 12.72 | 12.99 | 12.99 | 6,500,400 |
Apr 23, 2024 | 12.71 | 13.00 | 12.70 | 12.95 | 12.95 | 7,013,800 |
Apr 22, 2024 | 12.84 | 12.98 | 12.66 | 12.79 | 12.79 | 6,568,600 |
Apr 19, 2024 | 12.57 | 12.97 | 12.56 | 12.83 | 12.83 | 7,550,400 |
Apr 18, 2024 | 12.27 | 12.75 | 12.22 | 12.67 | 12.67 | 6,884,100 |
Apr 17, 2024 | 12.65 | 12.69 | 12.24 | 12.25 | 12.25 | 6,857,200 |
Apr 16, 2024 | 12.03 | 12.64 | 11.91 | 12.57 | 12.57 | 10,500,200 |
Apr 15, 2024 | 12.28 | 12.49 | 12.03 | 12.15 | 12.15 | 9,532,000 |
Apr 12, 2024 | 12.77 | 12.82 | 12.02 | 12.11 | 12.11 | 15,913,200 |
Apr 11, 2024 | 13.58 | 13.67 | 13.06 | 13.13 | 13.13 | 5,945,600 |
Apr 10, 2024 | 13.40 | 13.52 | 13.03 | 13.50 | 13.50 | 10,966,700 |
Apr 9, 2024 | 13.63 | 14.00 | 13.62 | 13.95 | 13.95 | 7,767,100 |
Apr 8, 2024 | 13.71 | 13.76 | 13.43 | 13.52 | 13.52 | 9,221,600 |
Apr 5, 2024 | 13.71 | 13.90 | 13.68 | 13.76 | 13.76 | 4,358,900 |
Apr 4, 2024 | 14.15 | 14.48 | 13.82 | 13.83 | 13.83 | 6,161,700 |
Apr 3, 2024 | 14.21 | 14.32 | 13.82 | 13.91 | 13.91 | 8,129,900 |
Apr 2, 2024 | 14.72 | 14.78 | 14.08 | 14.28 | 14.28 | 81,235,300 |
Apr 1, 2024 | 15.38 | 15.45 | 15.11 | 15.30 | 15.30 | 5,786,100 |
Mar 28, 2024 | 15.15 | 15.46 | 15.13 | 15.34 | 15.34 | 9,844,700 |
Mar 27, 2024 | 14.50 | 15.12 | 14.40 | 15.09 | 15.09 | 6,843,500 |
Mar 26, 2024 | 14.64 | 14.82 | 14.25 | 14.26 | 14.26 | 5,436,000 |
Mar 25, 2024 | 14.20 | 14.60 | 14.14 | 14.47 | 14.47 | 6,689,500 |
Mar 22, 2024 | 14.21 | 14.32 | 13.91 | 14.09 | 14.09 | 7,752,000 |
Mar 21, 2024 | 14.47 | 14.66 | 14.32 | 14.54 | 14.54 | 4,710,700 |
Mar 20, 2024 | 14.48 | 14.65 | 14.27 | 14.42 | 14.42 | 6,453,700 |
Mar 19, 2024 | 14.19 | 14.62 | 14.09 | 14.50 | 14.50 | 7,420,300 |
Mar 18, 2024 | 14.75 | 14.82 | 14.20 | 14.39 | 14.39 | 7,508,500 |
Mar 15, 2024 | 14.47 | 14.84 | 14.47 | 14.78 | 14.78 | 31,918,300 |
Mar 14, 2024 | 15.30 | 15.34 | 14.44 | 14.60 | 14.60 | 10,771,400 |
Mar 13, 2024 | 15.57 | 15.88 | 15.43 | 15.50 | 15.50 | 7,541,300 |
Mar 12, 2024 | 15.99 | 16.15 | 15.51 | 15.58 | 15.58 | 7,288,500 |
Mar 11, 2024 | 16.06 | 16.33 | 15.99 | 16.00 | 16.00 | 5,833,300 |
Mar 8, 2024 | 0.09 Dividend | |||||
Mar 8, 2024 | 16.22 | 16.36 | 15.94 | 16.10 | 16.10 | 5,985,600 |
Mar 7, 2024 | 15.99 | 16.22 | 15.85 | 16.09 | 16.00 | 5,242,200 |
Mar 6, 2024 | 15.94 | 16.05 | 15.58 | 15.82 | 15.73 | 5,661,200 |
Mar 5, 2024 | 15.45 | 15.98 | 15.30 | 15.82 | 15.73 | 5,836,600 |
Mar 4, 2024 | 16.09 | 16.17 | 15.51 | 15.73 | 15.64 | 7,225,700 |
Mar 1, 2024 | 16.42 | 16.52 | 15.79 | 16.24 | 16.15 | 8,169,300 |
Feb 29, 2024 | 16.27 | 16.42 | 15.95 | 16.34 | 16.25 | 29,079,600 |
Feb 28, 2024 | 15.77 | 16.39 | 15.61 | 16.17 | 16.08 | 5,485,700 |
Feb 27, 2024 | 15.71 | 16.18 | 15.61 | 16.07 | 15.98 | 6,712,700 |
Feb 26, 2024 | 15.83 | 15.89 | 15.30 | 15.50 | 15.41 | 8,362,400 |
Feb 23, 2024 | 15.90 | 16.14 | 15.79 | 15.98 | 15.89 | 5,204,600 |
Feb 22, 2024 | 16.06 | 16.24 | 15.80 | 15.90 | 15.81 | 5,818,500 |
Feb 21, 2024 | 16.06 | 16.37 | 15.84 | 15.97 | 15.88 | 7,966,900 |
Feb 20, 2024 | 16.29 | 16.32 | 15.92 | 16.20 | 16.11 | 8,351,200 |
Feb 16, 2024 | 16.66 | 16.86 | 16.45 | 16.65 | 16.56 | 7,860,800 |
Feb 15, 2024 | 17.34 | 17.43 | 16.95 | 17.05 | 16.95 | 6,276,900 |
Feb 14, 2024 | 17.01 | 17.30 | 16.63 | 17.20 | 17.10 | 7,466,800 |
Feb 13, 2024 | 16.56 | 16.78 | 15.81 | 16.44 | 16.35 | 11,969,500 |
Feb 12, 2024 | 15.75 | 17.69 | 15.71 | 17.44 | 17.34 | 15,008,400 |
Feb 9, 2024 | 15.30 | 15.50 | 15.04 | 15.30 | 15.21 | 7,380,600 |
Feb 8, 2024 | 15.40 | 15.71 | 15.18 | 15.35 | 15.26 | 10,824,300 |
Feb 7, 2024 | 15.29 | 15.74 | 14.44 | 15.31 | 15.22 | 29,213,200 |
Feb 6, 2024 | 16.50 | 17.09 | 16.28 | 16.95 | 16.86 | 11,273,200 |
Feb 5, 2024 | 16.76 | 16.79 | 16.12 | 16.53 | 16.44 | 10,263,300 |
Feb 2, 2024 | 16.46 | 16.96 | 16.13 | 16.67 | 16.58 | 8,217,700 |
Feb 1, 2024 | 16.61 | 16.90 | 16.02 | 16.83 | 16.74 | 8,280,300 |
Jan 31, 2024 | 17.10 | 17.23 | 16.44 | 16.46 | 16.37 | 8,345,600 |
Jan 30, 2024 | 17.21 | 17.36 | 16.91 | 17.22 | 17.12 | 5,231,400 |
Jan 29, 2024 | 17.38 | 17.54 | 16.95 | 17.53 | 17.43 | 5,166,600 |
Jan 26, 2024 | 17.41 | 17.48 | 16.80 | 17.35 | 17.25 | 9,588,700 |
Jan 25, 2024 | 16.43 | 17.10 | 16.32 | 17.05 | 16.95 | 8,356,000 |
Jan 24, 2024 | 16.94 | 17.08 | 16.72 | 16.81 | 16.72 | 6,449,300 |
Jan 23, 2024 | 16.98 | 17.16 | 16.38 | 16.72 | 16.63 | 5,516,000 |
Jan 22, 2024 | 15.72 | 16.50 | 15.65 | 16.49 | 16.40 | 7,250,700 |
Jan 19, 2024 | 15.35 | 15.85 | 15.10 | 15.71 | 15.62 | 5,796,600 |
Jan 18, 2024 | 15.22 | 15.35 | 14.93 | 15.32 | 15.23 | 5,388,200 |
Jan 17, 2024 | 15.00 | 15.36 | 14.89 | 15.25 | 15.16 | 8,985,900 |
Jan 16, 2024 | 15.95 | 16.00 | 15.27 | 15.43 | 15.34 | 8,577,600 |
Jan 12, 2024 | 17.05 | 17.13 | 16.05 | 16.21 | 16.12 | 7,195,300 |
Jan 11, 2024 | 17.15 | 17.18 | 16.48 | 16.96 | 16.87 | 5,557,900 |
Jan 10, 2024 | 17.16 | 17.34 | 16.58 | 17.30 | 17.20 | 6,116,000 |
Jan 9, 2024 | 17.15 | 17.40 | 16.97 | 17.16 | 17.06 | 6,152,800 |
Jan 8, 2024 | 16.89 | 17.50 | 16.72 | 17.33 | 17.23 | 4,766,600 |
Jan 5, 2024 | 16.77 | 17.25 | 16.71 | 16.90 | 16.81 | 5,261,700 |
Jan 4, 2024 | 17.40 | 17.42 | 16.74 | 16.94 | 16.85 | 7,764,500 |
Jan 3, 2024 | 18.29 | 18.36 | 17.45 | 17.51 | 17.41 | 7,586,500 |
Jan 2, 2024 | 18.59 | 19.07 | 18.38 | 18.65 | 18.55 | 5,355,600 |
Dec 29, 2023 | 19.01 | 19.23 | 18.64 | 18.80 | 18.69 | 5,537,300 |
Dec 28, 2023 | 18.79 | 19.08 | 18.74 | 19.06 | 18.95 | 3,006,100 |
Dec 27, 2023 | 18.89 | 19.13 | 18.58 | 18.84 | 18.73 | 3,911,000 |
Dec 26, 2023 | 18.65 | 18.87 | 18.36 | 18.72 | 18.62 | 4,151,700 |
Dec 22, 2023 | 18.59 | 18.92 | 18.02 | 18.59 | 18.49 | 7,008,800 |
Dec 21, 2023 | 18.20 | 19.23 | 18.20 | 19.21 | 19.10 | 8,214,400 |
Dec 20, 2023 | 18.42 | 18.69 | 17.89 | 17.94 | 17.84 | 6,717,400 |
Dec 19, 2023 | 18.62 | 19.17 | 18.56 | 18.74 | 18.64 | 8,539,400 |
Dec 18, 2023 | 18.90 | 18.92 | 18.01 | 18.36 | 18.26 | 14,469,400 |
Dec 15, 2023 | 20.27 | 20.54 | 19.74 | 19.91 | 19.80 | 10,597,600 |
Dec 14, 2023 | 19.53 | 20.69 | 19.38 | 20.39 | 20.28 | 12,116,500 |
Dec 13, 2023 | 17.65 | 18.87 | 17.51 | 18.81 | 18.70 | 7,908,000 |
Dec 12, 2023 | 18.17 | 18.17 | 17.56 | 17.76 | 17.66 | 4,946,400 |
Dec 11, 2023 | 18.14 | 18.45 | 17.95 | 18.23 | 18.13 | 4,967,200 |
Dec 8, 2023 | 0.09 Dividend | |||||
Dec 8, 2023 | 18.15 | 18.41 | 18.06 | 18.14 | 18.04 | 3,923,500 |
Dec 7, 2023 | 18.21 | 18.48 | 17.82 | 18.20 | 18.01 | 4,696,800 |
Dec 6, 2023 | 18.24 | 18.75 | 18.03 | 18.21 | 18.02 | 5,196,800 |
Dec 5, 2023 | 18.55 | 18.58 | 18.00 | 18.07 | 17.88 | 5,978,700 |
Dec 4, 2023 | 17.91 | 19.06 | 17.88 | 18.79 | 18.59 | 11,189,100 |
Dec 1, 2023 | 17.01 | 18.10 | 16.68 | 18.09 | 17.90 | 9,413,900 |
Nov 30, 2023 | 17.18 | 17.24 | 16.50 | 16.73 | 16.55 | 14,740,500 |
Nov 29, 2023 | 17.14 | 17.35 | 16.77 | 17.13 | 16.95 | 7,022,400 |
Nov 28, 2023 | 16.51 | 16.99 | 16.36 | 16.91 | 16.73 | 5,794,700 |
Nov 27, 2023 | 16.46 | 16.78 | 16.09 | 16.58 | 16.41 | 6,648,900 |
Nov 24, 2023 | 16.63 | 16.79 | 16.40 | 16.59 | 16.42 | 2,675,600 |
Nov 22, 2023 | 16.66 | 16.72 | 16.29 | 16.68 | 16.50 | 3,914,400 |
Nov 21, 2023 | 17.00 | 17.07 | 16.49 | 16.53 | 16.36 | 5,236,100 |
Nov 20, 2023 | 17.25 | 17.36 | 16.96 | 17.12 | 16.94 | 6,229,000 |
Nov 17, 2023 | 17.49 | 17.66 | 17.15 | 17.21 | 17.03 | 7,873,900 |
Nov 16, 2023 | 17.44 | 17.51 | 16.73 | 17.19 | 17.01 | 7,992,000 |
Nov 15, 2023 | 16.65 | 18.04 | 16.52 | 17.77 | 17.58 | 17,367,800 |
Nov 14, 2023 | 14.84 | 16.29 | 14.84 | 15.57 | 15.41 | 10,506,200 |
Nov 13, 2023 | 14.74 | 14.78 | 14.00 | 14.15 | 14.00 | 7,958,400 |
Nov 10, 2023 | 15.00 | 15.04 | 14.44 | 14.90 | 14.74 | 7,166,600 |
Nov 9, 2023 | 15.63 | 15.77 | 15.08 | 15.15 | 14.99 | 5,724,200 |
Nov 8, 2023 | 15.90 | 16.12 | 15.46 | 15.60 | 15.44 | 5,609,800 |
Nov 7, 2023 | 16.07 | 16.55 | 15.78 | 15.99 | 15.82 | 9,272,200 |
Nov 6, 2023 | 15.59 | 16.08 | 15.47 | 15.95 | 15.78 | 9,241,600 |
Nov 3, 2023 | 15.10 | 15.57 | 14.95 | 15.50 | 15.34 | 8,601,100 |
Nov 2, 2023 | 13.30 | 14.83 | 13.26 | 14.81 | 14.65 | 15,590,200 |
Nov 1, 2023 | 14.82 | 14.86 | 12.85 | 13.10 | 12.96 | 29,438,100 |
Oct 31, 2023 | 16.10 | 16.75 | 14.43 | 14.73 | 14.58 | 35,982,500 |
Oct 30, 2023 | 17.19 | 17.47 | 16.99 | 17.12 | 16.94 | 13,613,700 |
Oct 27, 2023 | 17.98 | 18.07 | 16.82 | 16.90 | 16.72 | 9,416,300 |
Oct 26, 2023 | 17.71 | 18.12 | 17.61 | 17.83 | 17.64 | 5,730,900 |
Oct 25, 2023 | 17.81 | 18.29 | 17.63 | 17.95 | 17.76 | 6,219,900 |
Oct 24, 2023 | 17.52 | 18.25 | 17.46 | 17.92 | 17.73 | 9,629,500 |
Oct 23, 2023 | 17.77 | 17.89 | 17.24 | 17.48 | 17.30 | 7,079,700 |
Oct 20, 2023 | 18.62 | 18.80 | 17.86 | 18.02 | 17.83 | 7,452,000 |
Oct 19, 2023 | 18.60 | 18.90 | 18.39 | 18.56 | 18.36 | 8,077,100 |
Oct 18, 2023 | 18.41 | 18.77 | 18.17 | 18.68 | 18.48 | 9,840,700 |
Oct 17, 2023 | 16.15 | 18.59 | 16.08 | 18.45 | 18.26 | 22,739,800 |
Oct 16, 2023 | 15.54 | 16.37 | 15.11 | 16.19 | 16.02 | 6,570,900 |
Oct 13, 2023 | 15.33 | 15.54 | 15.14 | 15.45 | 15.29 | 8,051,100 |
Oct 12, 2023 | 16.11 | 16.11 | 15.11 | 15.30 | 15.14 | 9,266,900 |
Oct 11, 2023 | 16.00 | 16.37 | 15.94 | 16.16 | 15.99 | 6,299,900 |
Oct 10, 2023 | 15.76 | 16.14 | 15.65 | 16.00 | 15.83 | 8,832,300 |
Oct 9, 2023 | 16.08 | 16.16 | 15.28 | 15.65 | 15.49 | 9,674,400 |
Oct 6, 2023 | 16.31 | 16.41 | 15.77 | 16.25 | 16.08 | 6,228,700 |
Oct 5, 2023 | 16.49 | 16.67 | 16.25 | 16.57 | 16.40 | 5,181,400 |
Oct 4, 2023 | 16.39 | 16.66 | 15.87 | 16.59 | 16.42 | 5,565,400 |
Oct 3, 2023 | 16.36 | 16.52 | 16.15 | 16.40 | 16.23 | 9,180,200 |
Oct 2, 2023 | 17.62 | 17.68 | 16.56 | 16.59 | 16.42 | 6,290,300 |
Sep 29, 2023 | 17.00 | 17.77 | 16.95 | 17.67 | 17.48 | 9,165,200 |
Sep 28, 2023 | 16.79 | 16.83 | 16.36 | 16.59 | 16.42 | 7,740,700 |
Sep 27, 2023 | 17.14 | 17.41 | 16.88 | 16.91 | 16.73 | 7,260,700 |
Sep 26, 2023 | 17.07 | 17.35 | 17.02 | 17.08 | 16.90 | 9,028,200 |
Sep 25, 2023 | 17.31 | 17.41 | 17.09 | 17.22 | 17.04 | 6,388,300 |
Sep 22, 2023 | 17.78 | 17.84 | 17.32 | 17.47 | 17.29 | 8,565,700 |
Sep 21, 2023 | 17.68 | 17.98 | 17.52 | 17.65 | 17.46 | 8,054,100 |
Sep 20, 2023 | 17.86 | 18.07 | 17.72 | 17.87 | 17.68 | 8,801,800 |
Sep 19, 2023 | 17.31 | 17.91 | 17.31 | 17.78 | 17.59 | 7,987,200 |
Sep 18, 2023 | 17.85 | 17.85 | 17.23 | 17.33 | 17.15 | 12,228,200 |
Sep 15, 2023 | 18.18 | 18.38 | 17.95 | 18.16 | 17.97 | 9,490,300 |
Sep 14, 2023 | 17.90 | 18.17 | 17.85 | 18.11 | 17.92 | 9,648,900 |
Sep 13, 2023 | 18.11 | 18.13 | 17.45 | 17.72 | 17.53 | 7,779,600 |
Sep 12, 2023 | 17.60 | 18.15 | 17.38 | 18.09 | 17.90 | 7,977,900 |
Sep 11, 2023 | 18.83 | 18.99 | 17.66 | 17.67 | 17.48 | 10,626,900 |
Sep 8, 2023 | 0.30 Dividend | |||||
Sep 8, 2023 | 18.91 | 18.96 | 18.70 | 18.80 | 18.60 | 5,206,800 |
Sep 7, 2023 | 19.29 | 19.47 | 19.14 | 19.19 | 18.69 | 4,959,100 |
Sep 6, 2023 | 19.41 | 19.81 | 19.31 | 19.59 | 19.08 | 5,607,800 |
Sep 5, 2023 | 20.15 | 20.37 | 19.40 | 19.48 | 18.97 | 7,030,400 |
Sep 1, 2023 | 20.00 | 20.49 | 19.91 | 20.46 | 19.93 | 5,027,200 |
Aug 31, 2023 | 19.51 | 19.93 | 19.40 | 19.76 | 19.25 | 6,795,700 |
Aug 30, 2023 | 19.39 | 19.50 | 19.17 | 19.38 | 18.88 | 3,469,900 |
Aug 29, 2023 | 19.40 | 19.61 | 19.26 | 19.45 | 18.94 | 3,464,400 |
Aug 28, 2023 | 19.05 | 19.49 | 18.99 | 19.24 | 18.74 | 5,603,500 |
Aug 25, 2023 | 19.34 | 19.47 | 18.55 | 18.87 | 18.38 | 10,109,600 |
Aug 24, 2023 | 19.64 | 19.71 | 18.95 | 19.20 | 18.70 | 6,907,400 |
Aug 23, 2023 | 18.68 | 19.71 | 18.45 | 19.70 | 19.19 | 5,342,800 |
Aug 22, 2023 | 19.96 | 20.02 | 18.95 | 18.96 | 18.47 | 7,725,700 |
Aug 21, 2023 | 20.10 | 20.64 | 20.03 | 20.36 | 19.83 | 6,985,700 |
Aug 18, 2023 | 20.04 | 20.27 | 19.88 | 20.01 | 19.49 | 5,404,200 |
Aug 17, 2023 | 20.60 | 20.67 | 20.18 | 20.30 | 19.77 | 4,591,900 |
Aug 16, 2023 | 19.99 | 20.95 | 19.94 | 20.43 | 19.90 | 7,166,300 |
Aug 15, 2023 | 20.09 | 20.38 | 19.80 | 19.97 | 19.45 | 5,684,600 |
Aug 14, 2023 | 20.32 | 20.62 | 20.06 | 20.41 | 19.88 | 5,089,300 |
Aug 11, 2023 | 20.18 | 21.17 | 20.11 | 20.61 | 20.07 | 8,709,200 |
Aug 10, 2023 | 19.33 | 20.25 | 19.33 | 19.98 | 19.46 | 9,242,200 |
Aug 9, 2023 | 19.47 | 19.93 | 19.06 | 19.26 | 18.76 | 4,938,500 |
Aug 8, 2023 | 18.72 | 19.66 | 18.61 | 19.58 | 19.07 | 5,251,900 |
Aug 7, 2023 | 19.47 | 19.55 | 19.00 | 19.06 | 18.56 | 4,437,100 |
Aug 4, 2023 | 19.16 | 19.94 | 18.89 | 19.40 | 18.90 | 5,986,400 |
Aug 3, 2023 | 18.99 | 19.12 | 18.31 | 19.04 | 18.55 | 7,350,300 |
Aug 2, 2023 | 18.83 | 19.79 | 18.52 | 19.05 | 18.56 | 11,104,600 |
Aug 1, 2023 | 19.66 | 19.75 | 19.20 | 19.39 | 18.89 | 8,224,200 |
Jul 31, 2023 | 19.95 | 20.17 | 19.61 | 19.81 | 19.30 | 6,198,100 |
Jul 28, 2023 | 19.75 | 19.82 | 19.36 | 19.69 | 19.18 | 4,032,400 |
Jul 27, 2023 | 19.78 | 20.09 | 19.22 | 19.31 | 18.81 | 4,908,500 |
Jul 26, 2023 | 18.93 | 19.73 | 18.88 | 19.67 | 19.16 | 4,231,100 |
Jul 25, 2023 | 19.62 | 19.62 | 18.82 | 18.89 | 18.40 | 5,882,200 |
Jul 24, 2023 | 19.49 | 19.75 | 19.23 | 19.52 | 19.01 | 6,398,200 |
Jul 21, 2023 | 20.22 | 20.23 | 19.27 | 19.39 | 18.89 | 6,383,900 |
Jul 20, 2023 | 20.42 | 20.43 | 19.78 | 20.00 | 19.48 | 5,882,400 |
Jul 19, 2023 | 19.68 | 20.59 | 19.56 | 20.46 | 19.93 | 7,218,600 |
Jul 18, 2023 | 19.07 | 19.67 | 19.01 | 19.50 | 18.99 | 4,431,200 |
Jul 17, 2023 | 18.88 | 19.23 | 18.69 | 19.11 | 18.61 | 3,967,800 |
Jul 14, 2023 | 19.63 | 19.74 | 18.93 | 19.19 | 18.69 | 4,132,300 |
Jul 13, 2023 | 19.67 | 19.68 | 19.39 | 19.63 | 19.12 | 4,160,400 |
Jul 12, 2023 | 19.67 | 19.84 | 19.24 | 19.53 | 19.02 | 4,474,200 |
Jul 11, 2023 | 18.77 | 19.45 | 18.72 | 19.27 | 18.77 | 5,437,500 |
Jul 10, 2023 | 18.70 | 19.07 | 18.55 | 18.61 | 18.13 | 3,673,000 |
Jul 7, 2023 | 18.47 | 19.01 | 18.36 | 18.66 | 18.18 | 4,146,000 |
Jul 6, 2023 | 18.61 | 18.64 | 17.85 | 18.58 | 18.10 | 6,520,000 |
Jul 5, 2023 | 18.96 | 19.10 | 18.55 | 18.97 | 18.48 | 3,982,000 |
Jul 3, 2023 | 19.04 | 19.37 | 19.00 | 19.14 | 18.64 | 2,318,900 |
Jun 30, 2023 | 19.30 | 19.33 | 18.76 | 19.09 | 18.59 | 4,225,400 |
Jun 29, 2023 | 18.77 | 19.35 | 18.76 | 19.20 | 18.70 | 5,348,900 |
Jun 28, 2023 | 19.04 | 19.14 | 18.60 | 18.79 | 18.30 | 5,145,400 |
Jun 27, 2023 | 18.63 | 19.31 | 18.31 | 19.13 | 18.63 | 4,614,500 |
Jun 26, 2023 | 18.20 | 18.84 | 18.06 | 18.44 | 17.96 | 5,162,900 |
Jun 23, 2023 | 18.54 | 18.72 | 18.11 | 18.23 | 17.76 | 9,117,500 |
Jun 22, 2023 | 19.13 | 19.28 | 18.57 | 18.94 | 18.45 | 6,253,200 |
Jun 21, 2023 | 19.50 | 19.73 | 19.12 | 19.13 | 18.63 | 6,454,800 |
Jun 20, 2023 | 19.64 | 19.99 | 19.38 | 19.73 | 19.22 | 8,961,100 |
Jun 16, 2023 | 19.51 | 19.66 | 19.21 | 19.51 | 19.00 | 9,335,300 |
Jun 15, 2023 | 19.07 | 19.41 | 18.88 | 19.35 | 18.85 | 5,838,000 |
Jun 14, 2023 | 19.23 | 19.65 | 19.02 | 19.27 | 18.77 | 4,758,900 |
Jun 13, 2023 | 19.29 | 19.33 | 18.91 | 19.06 | 18.56 | 4,674,100 |
Jun 12, 2023 | 19.24 | 19.64 | 18.96 | 19.13 | 18.63 | 4,906,200 |
Jun 9, 2023 | 0.30 Dividend | |||||
Jun 9, 2023 | 19.42 | 19.60 | 18.91 | 19.11 | 18.61 | 4,862,300 |
Jun 8, 2023 | 19.74 | 20.00 | 19.34 | 19.61 | 18.81 | 8,930,200 |
Jun 7, 2023 | 19.26 | 19.72 | 19.10 | 19.59 | 18.79 | 9,254,600 |
Jun 6, 2023 | 17.96 | 19.52 | 17.96 | 19.09 | 18.31 | 11,413,700 |
Jun 5, 2023 | 18.13 | 18.49 | 17.76 | 17.92 | 17.19 | 6,978,300 |
Jun 2, 2023 | 17.50 | 18.17 | 17.41 | 18.12 | 17.38 | 10,184,200 |
Jun 1, 2023 | 17.25 | 17.32 | 16.77 | 17.02 | 16.32 | 7,480,700 |
May 31, 2023 | 17.45 | 17.49 | 16.96 | 17.22 | 16.52 | 9,892,400 |
May 30, 2023 | 18.17 | 18.25 | 17.44 | 17.58 | 16.86 | 9,167,000 |
May 26, 2023 | 17.50 | 18.40 | 17.50 | 18.05 | 17.31 | 8,857,100 |
May 25, 2023 | 18.34 | 18.58 | 17.43 | 17.45 | 16.74 | 11,592,400 |
May 24, 2023 | 19.32 | 19.53 | 18.04 | 18.35 | 17.60 | 15,034,800 |
May 23, 2023 | 19.26 | 19.75 | 18.94 | 18.97 | 18.19 | 10,466,500 |
May 22, 2023 | 18.86 | 19.58 | 18.54 | 19.56 | 18.76 | 10,691,700 |
May 19, 2023 | 20.23 | 20.49 | 18.78 | 19.07 | 18.29 | 16,212,700 |
May 18, 2023 | 21.01 | 21.01 | 20.38 | 20.77 | 19.92 | 5,008,800 |
May 17, 2023 | 20.42 | 20.88 | 20.19 | 20.68 | 19.83 | 5,560,400 |
May 16, 2023 | 21.35 | 21.45 | 20.59 | 20.60 | 19.76 | 4,890,000 |
May 15, 2023 | 21.41 | 21.83 | 21.31 | 21.66 | 20.77 | 4,643,600 |
May 12, 2023 | 21.42 | 21.51 | 20.97 | 21.29 | 20.42 | 4,094,800 |
May 11, 2023 | 21.41 | 21.77 | 21.24 | 21.49 | 20.61 | 4,607,300 |
May 10, 2023 | 22.54 | 22.63 | 21.04 | 21.39 | 20.52 | 7,240,500 |
May 9, 2023 | 21.96 | 22.12 | 21.62 | 22.01 | 21.11 | 5,018,000 |
May 8, 2023 | 22.34 | 22.47 | 21.76 | 22.21 | 21.30 | 4,635,700 |
May 5, 2023 | 21.85 | 22.15 | 21.55 | 22.12 | 21.22 | 5,370,300 |
May 4, 2023 | 21.66 | 21.92 | 20.76 | 20.98 | 20.12 | 5,417,200 |
May 3, 2023 | 21.65 | 22.66 | 21.65 | 21.95 | 21.05 | 6,040,100 |
May 2, 2023 | 22.57 | 22.65 | 21.63 | 21.79 | 20.90 | 7,036,700 |
May 1, 2023 | 23.53 | 23.54 | 22.66 | 22.76 | 21.83 | 4,316,700 |
Apr 28, 2023 | 23.14 | 23.55 | 22.90 | 23.51 | 22.55 | 4,527,500 |
Apr 27, 2023 | 22.32 | 23.18 | 22.26 | 23.14 | 22.19 | 4,497,100 |
Related Tickers
HBI Hanesbrands Inc.
4.4800
+0.22%
PVH PVH Corp.
111.03
+0.22%
GOOS Canada Goose Holdings Inc.
11.27
+1.17%
KTB Kontoor Brands, Inc.
62.20
+0.65%
UA Under Armour, Inc.
6.55
+1.08%
LEVI Levi Strauss & Co.
21.13
+0.19%
RL Ralph Lauren Corporation
166.48
-0.27%
UAA Under Armour, Inc.
6.80
+1.64%
COLM Columbia Sportswear Company
80.00
+1.25%
GIL Gildan Activewear Inc.
35.30
+0.66%