VFC - V.F. Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 18, 201892.2492.7091.9192.3492.341,763,500
Sep 17, 201891.0091.5190.7191.1591.152,089,600
Sep 14, 201892.9792.9790.7591.1791.172,183,300
Sep 13, 201890.0991.5689.8791.2191.212,238,300
Sep 12, 201889.6690.2089.2989.6589.651,896,400
Sep 11, 201890.1190.6289.8590.0090.003,556,400
Sep 10, 201889.5190.4089.5190.0890.082,989,900
Sep 07, 201890.4490.9689.3289.4589.452,150,900
Sep 07, 20180.46 Dividend
Sep 06, 201891.2391.8691.1091.2990.832,599,500
Sep 05, 201891.4491.7790.2491.0990.633,696,900
Sep 04, 201891.8792.3491.3391.8891.421,687,200
Aug 31, 201891.5492.2591.3092.1391.671,826,800
Aug 30, 201893.0893.0890.8391.2290.761,564,600
Aug 29, 201893.2093.5992.5693.2692.791,516,200
Aug 28, 201893.0093.7192.5693.5993.121,798,700
Aug 27, 201892.2492.7391.8392.5692.091,389,500
Aug 24, 201891.2191.8491.1191.7791.311,887,500
Aug 23, 201891.6592.1091.0091.3290.861,573,900
Aug 22, 201892.0592.6391.6591.7091.241,710,300
Aug 21, 201892.8693.5892.1592.3391.861,684,600
Aug 20, 201892.0293.0091.6992.8692.392,668,000
Aug 17, 201891.1092.0091.0191.6391.171,681,700
Aug 16, 201892.3692.5390.9791.1390.673,193,300
Aug 15, 201892.9493.4292.0792.3391.862,223,900
Aug 14, 201893.1794.4092.6093.9993.522,814,200
Aug 13, 201896.0096.0291.2792.8292.355,308,200
Aug 10, 201895.3697.0095.2596.2995.802,757,500
Aug 09, 201894.7595.9694.6895.5595.071,500,400
Aug 08, 201894.1594.8593.9294.6194.131,266,800
Aug 07, 201893.7594.2193.3293.9093.432,467,700
Aug 06, 201892.6093.7791.9393.7193.242,672,500
Aug 03, 201892.2792.8491.8192.4491.972,617,000
Aug 02, 201891.4392.7190.8292.1091.643,282,700
Aug 01, 201891.2491.9190.9091.3090.841,809,600
Jul 31, 201892.2292.4291.2892.0791.612,537,600
Jul 30, 201891.9991.9991.1891.6091.141,910,100
Jul 27, 201893.4493.9091.8491.9791.512,450,500
Jul 26, 201892.5094.4792.3293.8093.332,443,800
Jul 25, 201891.1792.4790.4592.4091.932,445,000
Jul 24, 201892.5092.8491.4091.4891.022,100,200
Jul 23, 201893.3693.5091.9392.2791.812,859,400
Jul 20, 201892.0093.5191.0192.9492.474,380,300
Jul 19, 201888.3289.6088.1389.2488.793,163,000
Jul 18, 201888.5688.9687.7688.2287.782,091,100
Jul 17, 201888.3589.2388.0088.5188.062,268,600
Jul 16, 201886.7088.9986.4288.8088.354,311,700
Jul 13, 201884.8786.0084.4884.8484.411,654,700
Jul 12, 201884.0084.3683.1383.7083.281,718,700
Jul 11, 201882.6783.8181.8583.3282.901,630,700
Jul 10, 201882.3383.2882.0683.1082.681,932,000
Jul 09, 201882.1182.9481.8982.3581.941,554,500
Jul 06, 201881.2181.8680.8881.5181.101,109,000
Jul 05, 201881.9381.9680.6581.2880.871,298,900
Jul 03, 201881.2982.2281.1981.4981.08679,600
Jul 02, 201880.7981.5480.4681.2380.821,366,000
Jun 29, 201882.5783.0881.5281.5281.111,710,200
Jun 28, 201881.4982.1180.9181.5981.181,300,300
Jun 27, 201881.9482.8181.1781.1880.771,435,700
Jun 26, 201881.5183.3981.5182.0181.602,158,000
Jun 25, 201881.7381.7380.8081.2180.802,396,500
Jun 22, 201883.0983.1881.5281.5881.171,712,600
Jun 21, 201883.1283.3882.6782.9482.521,527,600
Jun 20, 201884.0784.0782.9083.1982.771,653,300
Jun 19, 201883.7284.0482.5083.4583.032,029,500
Jun 18, 201883.7585.1583.4084.4183.981,569,800
Jun 15, 201883.4784.4583.3084.3883.952,793,300
Jun 14, 201883.8984.5083.6884.0383.611,552,000
Jun 13, 201884.1784.5383.5783.6683.241,845,100
Jun 12, 201883.4784.4983.2284.4784.041,919,700
Jun 11, 201883.8284.1183.1083.3182.891,855,400
Jun 08, 201883.5484.0383.3083.6783.252,020,700
Jun 07, 201884.0884.5683.4483.5083.082,155,400
Jun 07, 20180.46 Dividend
Jun 06, 201883.4384.5083.2684.1383.252,483,300
Jun 05, 201883.0183.5382.1383.2682.392,522,800
Jun 04, 201882.0083.0081.5582.9682.092,669,700
Jun 01, 201881.5781.8980.7281.3380.482,099,600
May 31, 201881.8882.0481.1081.1680.314,214,100
May 30, 201881.4681.8981.2781.7580.891,708,600
May 29, 201881.2182.0181.0581.3280.471,780,200
May 25, 201882.2182.9381.5881.7280.861,187,100
May 24, 201881.2682.5281.0282.2181.353,417,200
May 23, 201880.3681.5480.3681.2880.431,610,000
May 22, 201881.2281.3580.3680.4379.591,614,800
May 21, 201880.6081.3880.2380.9280.072,229,600
May 18, 201879.3580.1879.3580.0779.231,873,800
May 17, 201879.1380.3279.1379.9679.121,876,600
May 16, 201878.8879.7578.6479.5878.751,905,900
May 15, 201877.1678.8076.9478.5877.761,972,600
May 14, 201878.1278.1277.2877.5876.771,451,700
May 11, 201877.9578.2977.5577.9477.121,466,100
May 10, 201878.4878.4877.0677.9777.151,755,500
May 09, 201877.3178.3276.9878.1377.312,224,400
May 08, 201876.7278.0176.4077.2876.471,992,700
May 07, 201876.2677.0675.6976.4775.672,429,500
May 04, 201878.0178.3973.9076.2775.474,676,600
May 03, 201879.5279.5278.1678.4677.643,732,500
May 02, 201880.0480.5379.2379.6778.842,270,500
May 01, 201880.3780.9079.2880.4579.611,937,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...