VFC - V.F. Corporation

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 13, 201992.9493.3991.9493.1593.151,758,052
Dec 12, 201991.9493.5991.5993.3693.362,468,400
Dec 11, 201991.3092.0090.6491.6691.662,933,500
Dec 10, 201990.1791.3890.1790.2790.271,956,900
Dec 09, 201989.8490.9889.5790.8590.851,603,400
Dec 09, 20190.48 Dividend
Dec 06, 201989.8090.7989.6890.4289.941,603,600
Dec 05, 201988.6089.3488.2789.1988.721,080,000
Dec 04, 201986.3788.3286.3088.0487.571,309,600
Dec 03, 201987.0787.0785.4985.9985.532,000,400
Dec 02, 201988.8488.8487.2987.9987.521,663,700
Nov 29, 201988.9089.2888.1788.5488.07706,600
Nov 27, 201988.0089.1887.9989.0588.581,516,900
Nov 26, 201986.2887.8685.7387.6587.183,464,500
Nov 25, 201987.3387.3486.0986.5586.092,026,500
Nov 22, 201985.2986.6384.8486.5186.051,390,700
Nov 21, 201985.5985.9384.7884.8084.351,479,600
Nov 20, 201986.5786.5785.2585.5085.051,253,400
Nov 19, 201986.9687.2585.6186.3385.872,003,500
Nov 18, 201986.6587.5886.5487.2486.782,417,500
Nov 15, 201986.3987.0185.7786.8886.421,557,600
Nov 14, 201985.6286.7185.4285.8485.381,694,800
Nov 13, 201984.7986.0283.9185.7685.302,102,900
Nov 12, 201986.4086.7684.5684.7284.272,414,500
Nov 11, 201986.3286.8786.1286.4085.941,726,300
Nov 08, 201986.1987.0986.1587.0786.611,682,000
Nov 07, 201986.8988.3386.2686.4185.952,335,600
Nov 06, 201986.3486.5785.3286.1185.652,359,900
Nov 05, 201984.8486.3984.6086.2085.743,066,700
Nov 04, 201983.5684.9983.3384.8084.352,954,600
Nov 01, 201983.1183.6782.6582.8982.452,147,400
Oct 31, 201981.8883.0081.6082.2981.852,956,600
Oct 30, 201981.3782.7681.2982.3381.892,201,200
Oct 29, 201983.0683.2081.0881.1880.753,046,100
Oct 28, 201984.7084.8783.0883.4583.013,127,800
Oct 25, 201984.9085.8381.4984.1583.707,369,500
Oct 24, 201991.9891.9889.7690.8290.341,841,800
Oct 23, 201993.2993.3391.4591.4991.001,782,300
Oct 22, 201993.6493.8892.5793.1692.672,117,200
Oct 21, 201993.1393.6192.5393.4292.923,002,500
Oct 18, 201991.0893.1090.8392.4791.981,568,800
Oct 17, 201991.8891.8891.0991.5491.051,447,800
Oct 16, 201991.3891.7991.0891.3690.881,123,900
Oct 15, 201991.0991.6390.8091.5291.031,192,200
Oct 14, 201990.5291.1790.0390.9490.46851,000
Oct 11, 201989.9291.8189.7190.8990.411,520,000
Oct 10, 201988.6489.3888.3388.6288.151,098,300
Oct 09, 201987.9588.7487.3988.4587.98955,700
Oct 08, 201987.3888.0186.6286.9786.511,348,800
Oct 07, 201988.3089.0687.8088.3087.831,121,700
Oct 04, 201987.4288.9487.4088.6988.222,196,900
Oct 03, 201986.5987.1985.1587.1786.711,239,900
Oct 02, 201988.3788.4586.6786.7186.252,827,600
Oct 01, 201989.0689.7388.4289.0188.542,253,600
Sep 30, 201988.9689.3688.6588.9988.521,517,300
Sep 27, 201988.7189.6087.9188.7988.321,657,300
Sep 26, 201987.2288.1287.0288.0787.601,597,700
Sep 25, 201987.3388.1186.6787.0286.561,478,000
Sep 24, 201988.0188.0585.7586.4485.981,879,100
Sep 23, 201985.4187.8085.4187.6087.131,175,300
Sep 20, 201987.6187.7385.6785.6785.222,502,600
Sep 19, 201987.5087.9286.9587.0686.601,365,700
Sep 18, 201987.8887.8886.5787.5987.131,318,500
Sep 17, 201987.9887.9886.4787.9287.451,775,800
Sep 16, 201989.7590.0188.1488.4287.951,111,000
Sep 13, 201991.1291.3689.9590.3089.821,492,200
Sep 12, 201991.0091.2889.7590.3589.871,809,900
Sep 11, 201990.0090.9588.0390.8290.342,179,700
Sep 10, 201989.2590.0088.8389.8289.341,743,400
Sep 09, 201987.6089.6786.7089.6389.152,312,500
Sep 09, 20190.43 Dividend
Sep 06, 201986.8087.7886.8087.6186.721,665,900
Sep 05, 201983.4486.5583.2886.5185.631,964,100
Sep 04, 201981.8082.4781.3182.1181.271,887,900
Sep 03, 201981.3181.8480.2580.9580.131,420,800
Aug 30, 201983.2583.6181.9081.9581.111,490,700
Aug 29, 201982.4383.6282.2783.3082.451,788,300
Aug 28, 201979.0781.2679.0781.2180.381,140,500
Aug 27, 201980.4280.4279.2379.5678.751,048,100
Aug 26, 201979.3079.8078.7979.6978.881,069,200
Aug 23, 201980.2280.7477.9578.3577.551,475,300
Aug 22, 201981.5081.6980.0881.0180.181,193,700
Aug 21, 201980.7681.2480.3281.0180.181,113,200
Aug 20, 201979.7180.1079.5179.9079.091,390,900
Aug 19, 201980.1780.1979.1179.9979.171,312,400
Aug 16, 201978.1879.0277.7878.7877.981,291,100
Aug 15, 201979.9179.9176.7777.4876.692,462,400
Aug 14, 201981.0381.3879.3679.4078.591,909,600
Aug 13, 201981.3884.7481.1582.7881.941,608,300
Aug 12, 201982.1782.2980.9481.9381.101,385,900
Aug 09, 201983.4083.7982.1382.7481.901,570,800
Aug 08, 201982.3083.6781.9383.6582.801,289,700
Aug 07, 201980.8481.9180.0081.7380.901,705,300
Aug 06, 201980.8681.8480.3981.6480.811,585,000
Aug 05, 201981.2481.6579.9780.4679.642,384,200
Aug 02, 201983.4783.8382.3282.7881.942,022,800
Aug 01, 201987.5087.6282.2383.3782.522,511,100
Jul 31, 201988.0888.2786.7287.3986.501,662,900
Jul 30, 201987.9788.7086.7788.1687.26917,300
Jul 29, 201988.5088.8387.4788.3387.431,157,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...