VFC - V.F. Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 23, 201987.4388.2786.9688.2788.271,820,300
Jul 22, 201987.9788.0086.8386.8486.841,388,600
Jul 19, 201988.0288.5887.2887.3487.342,413,300
Jul 18, 201986.5887.2886.1987.1687.161,748,600
Jul 17, 201987.9688.0886.3586.4486.441,441,800
Jul 16, 201988.4888.6988.1288.3188.311,433,000
Jul 15, 201989.0689.1087.7988.4488.441,176,500
Jul 12, 201988.5789.1688.2688.8888.881,528,300
Jul 11, 201986.9087.9486.5987.8787.871,157,400
Jul 10, 201986.8687.2286.4386.8486.841,085,500
Jul 09, 201987.9388.1586.5886.7686.761,200,000
Jul 08, 201987.4388.5086.2188.3688.361,173,200
Jul 05, 201987.5887.8886.8987.8187.81961,900
Jul 03, 201987.0888.1986.9187.9487.94975,300
Jul 02, 201988.1588.3786.4086.7286.721,334,000
Jul 01, 201988.3789.1187.6988.3388.331,286,200
Jun 28, 201986.7888.1686.7187.3587.355,908,400
Jun 27, 201986.3686.8185.8186.7086.701,244,400
Jun 26, 201985.6686.2985.4285.7085.701,360,000
Jun 25, 201987.7788.1185.3385.4185.411,588,200
Jun 24, 201988.2488.8187.7087.8587.851,394,300
Jun 21, 201989.0989.2888.0188.3788.372,884,400
Jun 20, 201989.0089.1988.1688.6188.611,712,900
Jun 19, 201988.4088.9987.9188.3588.351,143,200
Jun 18, 201987.7988.6487.5088.3088.301,827,800
Jun 17, 201987.1787.9587.0887.1887.181,318,700
Jun 14, 201986.8987.5286.3387.2687.261,220,900
Jun 13, 201985.4886.9885.4886.8386.831,418,200
Jun 12, 201985.6686.0684.6684.7784.771,192,000
Jun 11, 201986.0986.7385.3585.4885.48918,500
Jun 10, 201985.2886.4985.2485.6985.691,279,900
Jun 07, 201984.5384.9284.0384.7184.711,297,400
Jun 07, 20190.51 Dividend
Jun 06, 201985.5685.6283.9684.4683.952,116,000
Jun 05, 201985.6486.2084.5885.7485.221,223,500
Jun 04, 201983.5885.1883.4285.1084.591,859,100
Jun 03, 201981.8583.7581.5582.9682.461,813,800
May 31, 201981.5982.2480.7681.8881.392,605,400
May 30, 201981.9182.8381.0582.7382.232,114,000
May 29, 201982.0082.9181.1682.2381.732,486,900
May 28, 201984.5084.5382.6882.7582.252,725,700
May 24, 201984.9485.1983.2984.0483.532,645,300
May 23, 201985.0185.8683.5284.0983.583,234,100
May 23, 20191000/1062 Stock Split
May 22, 201980.7185.2880.4785.0684.545,110,700
May 21, 201985.6487.3085.0186.7286.202,785,600
May 20, 201984.8885.7684.4585.3284.802,020,500
May 17, 201985.6286.3485.2785.5084.981,728,700
May 16, 201985.6986.7985.5485.9785.451,560,500
May 15, 201984.4185.8384.0785.4084.891,410,800
May 14, 201985.1085.5483.9385.0884.562,246,800
May 13, 201985.9286.3784.6284.8684.352,280,000
May 10, 201988.2188.3385.7787.4986.961,978,600
May 09, 201988.0188.7787.0388.5588.021,469,300
May 08, 201988.2288.8987.6688.2587.721,487,000
May 07, 201987.6888.6387.5088.1787.641,722,200
May 06, 201988.5088.6487.7888.3887.852,054,300
May 03, 201988.9889.8588.7889.8089.261,752,600
May 02, 201988.0288.7587.5588.4187.872,162,900
May 01, 201988.8788.9887.5587.5887.051,158,200
Apr 30, 201988.6089.0188.1588.9088.361,909,100
Apr 29, 201988.7589.3588.3888.9788.441,668,600
Apr 26, 201988.9189.0687.5989.0088.461,287,700
Apr 25, 201989.2289.3788.0188.5287.991,646,600
Apr 24, 201989.1989.7288.5289.2088.661,603,800
Apr 23, 201989.3189.4988.3189.0788.532,031,900
Apr 22, 201989.5190.3288.9689.3188.771,815,300
Apr 18, 201989.7590.5889.0489.9789.432,500,400
Apr 17, 201987.9690.1087.9689.9289.385,608,700
Apr 16, 201985.8888.1485.7287.8787.345,684,000
Apr 15, 201985.5686.0585.4185.8885.361,522,000
Apr 12, 201984.2385.4784.1085.4184.901,828,300
Apr 11, 201984.4184.6883.7084.0983.581,161,600
Apr 10, 201983.5984.2383.4884.1383.631,475,500
Apr 09, 201984.1584.6283.3183.5183.011,726,200
Apr 08, 201984.2985.0283.6884.5984.072,177,000
Apr 05, 201984.4084.7083.6883.9683.462,015,400
Apr 04, 201982.5984.3682.3684.3283.811,464,700
Apr 03, 201982.2082.3981.7982.3481.851,569,700
Apr 02, 201981.8282.3781.2681.7281.231,821,000
Apr 01, 201982.5182.5681.6982.2381.741,788,600
Mar 29, 201982.1882.5881.4381.8481.341,597,000
Mar 28, 201982.2783.3081.7282.0781.581,705,000
Mar 27, 201980.3880.8279.6580.3479.851,259,700
Mar 26, 201980.3180.6379.6180.0579.561,135,200
Mar 25, 201978.8879.7278.4679.5879.101,455,500
Mar 22, 201980.2080.4478.8278.8378.361,554,900
Mar 21, 201980.0181.0579.7980.8380.341,197,000
Mar 20, 201981.3181.4579.6679.9679.481,991,000
Mar 19, 201981.2681.9580.8481.4680.972,251,800
Mar 18, 201980.0881.0779.6981.0480.552,271,800
Mar 15, 201979.9780.3879.0379.8379.354,689,900
Mar 14, 201980.1580.2879.4379.9879.501,276,000
Mar 13, 201980.0280.7779.5880.0879.602,065,300
Mar 12, 201980.4180.6779.5579.8379.351,506,400
Mar 11, 201979.4480.3679.3980.1579.671,996,200
Mar 08, 201979.5479.9977.9479.2978.811,841,900
Mar 07, 201979.9680.0879.3480.0479.552,104,900
Mar 07, 20190.48023 Dividend
Mar 06, 201980.7481.2180.0780.4179.45948,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...