VFC - V.F. Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 20, 201877.8178.0176.9477.5077.501,405,200
Apr 19, 201878.1078.2377.0877.7877.781,286,400
Apr 18, 201878.7479.0677.9478.0478.041,135,100
Apr 17, 201878.4078.9578.2178.6478.641,217,800
Apr 16, 201877.5578.1877.0577.9277.922,185,700
Apr 13, 201878.0778.7876.8477.2277.221,584,800
Apr 12, 201877.7878.3777.5477.7177.711,535,700
Apr 11, 201877.3178.2477.2477.5477.541,945,200
Apr 10, 201876.8178.0976.5677.9277.921,985,900
Apr 09, 201876.7277.1276.0876.1276.122,209,300
Apr 06, 201877.0177.9175.5576.3176.312,344,000
Apr 05, 201876.3377.6176.1377.4977.494,190,100
Apr 04, 201873.6676.3273.5876.1976.191,846,000
Apr 03, 201873.4074.3173.0174.2774.271,818,200
Apr 02, 201873.8574.3172.2673.1273.121,634,300
Mar 29, 201874.3175.1274.0174.1274.123,073,400
Mar 28, 201873.9974.6673.3573.6773.672,118,300
Mar 27, 201874.9375.1973.4473.7373.732,045,500
Mar 26, 201873.4174.7373.1674.6374.632,148,300
Mar 23, 201872.8373.9972.3872.4172.413,128,000
Mar 22, 201874.3474.3472.3272.3972.392,518,100
Mar 21, 201874.9775.3274.3974.6274.621,913,400
Mar 20, 201874.3475.1274.0874.9674.961,718,500
Mar 19, 201875.0575.2373.5674.1374.131,954,000
Mar 16, 201874.7176.5574.7175.4675.466,409,600
Mar 15, 201874.9975.3274.5374.7274.722,571,600
Mar 14, 201874.0275.1374.0274.7574.752,381,700
Mar 13, 201873.6674.4073.3373.4773.471,948,200
Mar 12, 201873.6873.9273.0173.2173.212,441,500
Mar 09, 201873.3274.2372.8773.5973.592,308,600
Mar 08, 201873.1473.7572.4372.8072.802,541,200
Mar 08, 20180.46 Dividend
Mar 07, 201872.6673.7672.0873.5073.042,968,100
Mar 06, 201874.0274.1072.9473.4372.973,009,400
Mar 05, 201873.2974.3172.4373.5773.114,394,600
Mar 02, 201873.0473.7072.5973.5273.063,086,000
Mar 01, 201874.4974.9073.0573.7073.242,287,600
Feb 28, 201875.1275.3874.5674.5774.102,622,200
Feb 27, 201876.3976.8074.9074.9074.432,284,700
Feb 26, 201875.6776.3275.0376.0575.572,032,700
Feb 23, 201875.5375.7974.1675.7575.282,420,600
Feb 22, 201874.6575.5274.4075.2174.743,364,900
Feb 21, 201873.8675.8773.7474.5074.033,444,000
Feb 20, 201874.6774.7772.7473.5773.114,304,200
Feb 16, 201872.5178.7472.5174.6474.1710,016,600
Feb 15, 201883.9884.3883.3183.9483.413,390,100
Feb 14, 201881.6583.7481.2883.6983.172,905,100
Feb 13, 201880.7182.1880.3782.1181.602,255,200
Feb 12, 201880.4381.7580.1180.7080.194,039,400
Feb 09, 201879.5580.3577.0479.3278.823,609,800
Feb 08, 201880.3381.1678.7378.7578.263,297,700
Feb 07, 201879.4681.4879.0580.4779.973,589,000
Feb 06, 201877.1779.9076.4279.3678.864,054,700
Feb 05, 201880.2281.7378.6378.6378.144,641,100
Feb 02, 201880.5781.3679.7579.8979.393,193,900
Feb 01, 201880.3781.2878.6580.6280.123,054,500
Jan 31, 201882.1282.6580.7481.1480.633,698,500
Jan 30, 201882.2982.9581.6681.9781.462,126,400
Jan 29, 201881.3982.6881.3982.5582.032,616,000
Jan 26, 201881.3981.5880.8281.5781.061,925,600
Jan 25, 201881.2881.4380.5380.9480.432,158,400
Jan 24, 201881.1782.1080.7680.9780.462,193,200
Jan 23, 201880.2481.0079.8280.8780.362,591,500
Jan 22, 201879.7580.7179.4080.4279.922,146,000
Jan 19, 201878.8979.8578.6379.7979.292,524,900
Jan 18, 201878.3579.3678.2378.4377.942,188,700
Jan 17, 201877.2178.2777.0178.1477.651,547,600
Jan 16, 201877.9978.0076.6376.6876.202,285,900
Jan 12, 201877.3678.0577.2577.8077.312,016,700
Jan 11, 201876.2077.2576.1177.1976.712,332,500
Jan 10, 201876.0176.3875.6476.1275.642,560,400
Jan 09, 201877.0777.2875.9576.1375.652,970,700
Jan 08, 201875.8778.7075.8777.3676.883,025,000
Jan 05, 201875.6076.1675.3375.7075.232,091,700
Jan 04, 201874.1175.4973.8975.4674.992,507,600
Jan 03, 201874.5574.6073.7173.7873.321,672,900
Jan 02, 201874.4274.5773.7074.4273.951,713,100
Dec 29, 201774.2574.7873.9974.0073.541,440,600
Dec 28, 201774.5574.5574.2274.2973.83954,200
Dec 27, 201774.8374.9074.4674.5274.051,055,400
Dec 26, 201773.7274.6673.6774.6174.14852,200
Dec 22, 201774.1574.3673.4573.8773.411,906,000
Dec 21, 201774.6075.0074.0074.2373.771,641,400
Dec 20, 201774.2374.6974.0374.4073.932,585,600
Dec 19, 201774.3774.7773.5573.8573.391,531,900
Dec 18, 201774.8675.2573.9274.1473.682,116,500
Dec 15, 201773.8974.5273.5774.4173.944,003,300
Dec 14, 201773.5073.8773.1573.3572.892,101,400
Dec 13, 201772.7673.4972.5573.0672.601,131,600
Dec 12, 201772.6472.9372.3872.5372.082,331,400
Dec 11, 201773.5873.9372.3872.6072.152,681,500
Dec 08, 201772.0273.3671.9473.3572.892,269,000
Dec 07, 201771.6772.6071.5771.9171.461,709,300
Dec 07, 20170.46 Dividend
Dec 06, 201771.8172.1370.5071.6870.772,272,900
Dec 05, 201771.3871.4770.3470.3969.503,209,600
Dec 04, 201772.4072.6271.2071.2270.324,297,500
Dec 01, 201772.9572.9570.9171.7970.883,547,900
Nov 30, 201774.1874.4172.9172.9672.043,989,500
Nov 29, 201774.1674.8673.8074.1373.192,013,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...