VFC - V.F. Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Mar 22, 201985.1785.4383.7183.7283.721,464,100
Mar 21, 201984.9786.0884.7485.8485.841,127,100
Mar 20, 201986.3586.5084.6084.9284.921,874,800
Mar 19, 201986.3087.0385.8586.5186.512,120,300
Mar 18, 201985.0586.1084.6386.0686.062,139,200
Mar 15, 201984.9385.3683.9384.7884.784,416,100
Mar 14, 201985.1285.2684.3584.9484.941,201,500
Mar 13, 201984.9885.7884.5185.0585.051,944,700
Mar 12, 201985.4085.6784.4884.7884.781,418,500
Mar 11, 201984.3785.3484.3185.1285.121,879,700
Mar 08, 201984.4784.9582.7784.2184.211,734,400
Mar 07, 201984.9285.0484.2685.0085.001,982,000
Mar 07, 20190.51 Dividend
Mar 06, 201985.7586.2485.0385.4084.89892,900
Mar 05, 201986.1386.5585.4785.5185.001,187,600
Mar 04, 201987.4387.5785.6285.8585.341,249,000
Mar 01, 201988.2888.8386.6487.2886.761,441,900
Feb 28, 201987.7687.9587.1787.3686.841,384,900
Feb 27, 201987.1787.8486.7287.7387.211,426,700
Feb 26, 201986.9887.6286.9487.3386.811,429,200
Feb 25, 201987.0087.6886.5386.9786.452,623,800
Feb 22, 201986.2486.9886.2186.5085.981,737,700
Feb 21, 201986.2986.4685.5685.8085.292,127,000
Feb 20, 201986.5686.7286.0386.3785.851,620,600
Feb 19, 201986.3287.0286.0386.7386.211,814,800
Feb 15, 201986.6687.2986.4986.9086.381,866,000
Feb 14, 201985.7086.2684.9785.9785.461,164,100
Feb 13, 201987.0087.1686.0386.4885.96982,900
Feb 12, 201985.8686.7485.5986.6486.121,897,900
Feb 11, 201985.9086.0485.2585.4984.981,499,200
Feb 08, 201985.7586.2985.4785.7885.273,687,400
Feb 07, 201985.5786.1384.9986.0485.531,962,600
Feb 06, 201986.0086.5485.0086.4785.951,472,500
Feb 05, 201985.7186.3385.3585.7485.232,651,400
Feb 04, 201984.0085.0683.5485.0684.552,107,200
Feb 01, 201984.1984.2983.0984.2383.731,896,200
Jan 31, 201984.6185.0083.4784.1783.673,278,600
Jan 30, 201984.2684.9083.5284.6184.102,161,700
Jan 29, 201983.8384.5983.3184.0883.582,973,700
Jan 28, 201982.9783.8082.4783.7083.202,993,700
Jan 25, 201984.1684.8583.3183.5083.002,162,300
Jan 24, 201982.8083.4182.1083.3482.843,120,700
Jan 23, 201982.1283.1281.6382.8982.393,652,700
Jan 22, 201982.2083.2981.1281.7781.284,922,100
Jan 18, 201982.2284.3980.0082.3481.856,281,900
Jan 17, 201971.6773.2871.5873.2672.823,756,100
Jan 16, 201971.6872.2671.3871.9271.491,972,300
Jan 15, 201971.7472.6371.4172.0671.631,922,800
Jan 14, 201970.7872.0670.2771.6371.203,393,000
Jan 11, 201972.8973.1071.1071.4671.032,856,800
Jan 10, 201973.3973.8872.4573.6473.201,628,300
Jan 09, 201974.8775.6774.4174.7774.321,886,200
Jan 08, 201973.9174.6173.0674.6174.162,347,000
Jan 07, 201971.7973.5671.5972.9872.541,811,800
Jan 04, 201970.0272.0169.9971.6371.202,019,900
Jan 03, 201970.9670.9669.0769.2568.842,271,200
Jan 02, 201969.9671.7269.5671.3570.921,881,200
Dec 31, 201870.8671.6270.5671.3470.911,528,500
Dec 28, 201870.8271.7269.8570.5770.151,838,800
Dec 27, 201869.2070.4467.8370.4270.002,541,800
Dec 26, 201867.5269.7567.1869.7569.333,361,100
Dec 24, 201869.6469.7667.3267.3266.921,525,500
Dec 21, 201870.1271.9869.2269.8769.454,266,100
Dec 20, 201871.5272.6869.2070.0569.633,651,900
Dec 19, 201873.7974.4971.3871.8471.412,571,300
Dec 18, 201873.8775.1273.1673.7873.342,561,600
Dec 17, 201874.3374.6472.5973.0572.612,538,000
Dec 14, 201875.5377.1074.8675.1574.701,698,600
Dec 13, 201876.9377.2775.8576.2275.762,033,300
Dec 12, 201876.9377.8276.5776.6576.192,039,300
Dec 11, 201877.0678.0675.6876.1575.701,668,500
Dec 10, 201875.6876.9074.9076.3375.873,941,400
Dec 07, 201879.3379.5475.3376.0075.554,616,000
Dec 07, 20180.51 Dividend
Dec 06, 201879.1280.0177.3579.9578.972,389,200
Dec 04, 201882.9883.5380.1480.3479.352,351,300
Dec 03, 201882.3983.6682.2383.0382.012,552,300
Nov 30, 201878.7781.4978.7781.2980.294,199,800
Nov 29, 201880.2180.4778.5479.4678.482,764,000
Nov 28, 201879.2980.2378.9380.1079.112,618,900
Nov 27, 201880.0080.2378.3279.0278.052,395,300
Nov 26, 201879.7480.8679.6780.5279.531,877,800
Nov 23, 201879.0479.8578.6178.9778.00726,200
Nov 21, 201879.2879.9178.5679.5178.531,677,900
Nov 20, 201878.3279.7977.7878.4977.522,265,500
Nov 19, 201882.0182.5379.3280.0179.021,961,200
Nov 16, 201883.6183.6181.8882.2981.282,396,200
Nov 15, 201882.6884.5281.5984.0783.032,136,600
Nov 14, 201884.5185.9883.5483.8682.831,388,300
Nov 13, 201883.3684.8383.1083.5182.481,280,100
Nov 12, 201884.3385.4583.3983.6082.571,795,900
Nov 09, 201886.0986.4483.8784.1683.122,517,900
Nov 08, 201886.0586.6984.7586.6185.542,358,500
Nov 07, 201885.4686.3284.7186.1985.132,024,400
Nov 06, 201886.0986.1584.4985.4684.412,004,600
Nov 05, 201885.6186.8384.4986.4685.401,807,400
Nov 02, 201885.7286.7183.9985.3984.341,811,100
Nov 01, 201882.7385.3882.2985.1284.071,836,700
Oct 31, 201883.4284.2382.8482.8881.862,991,600
Oct 30, 201881.7182.5780.9182.4781.452,827,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...