VFC - V.F. Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 12, 201884.3385.4583.3983.6083.601,795,900
Nov 09, 201886.0986.4483.8784.1684.162,517,900
Nov 08, 201886.0586.6984.7586.6186.612,358,500
Nov 07, 201885.4686.3284.7186.1986.192,024,400
Nov 06, 201886.0986.1584.4985.4685.462,004,600
Nov 05, 201885.6186.8384.4986.4686.461,807,400
Nov 02, 201885.7286.7183.9985.3985.391,811,100
Nov 01, 201882.7385.3882.2985.1285.121,836,700
Oct 31, 201883.4284.2382.8482.8882.882,991,600
Oct 30, 201881.7182.5780.9182.4782.472,827,000
Oct 29, 201880.4082.0280.3581.0881.083,366,700
Oct 26, 201878.5680.0477.6479.3179.313,109,500
Oct 25, 201877.5579.7777.4179.3879.383,892,100
Oct 24, 201879.0979.3877.0877.2077.203,644,000
Oct 23, 201876.8078.2675.4277.7177.713,486,300
Oct 22, 201877.9679.3076.6777.6077.603,890,200
Oct 19, 201883.9985.9477.7377.7677.767,203,200
Oct 18, 201889.2389.2786.4687.0987.093,192,800
Oct 17, 201889.9489.9988.4689.2889.282,592,800
Oct 16, 201887.8289.7587.7189.6589.651,998,200
Oct 15, 201887.3288.2087.0087.6187.612,041,700
Oct 12, 201887.0388.0086.5787.4387.432,567,800
Oct 11, 201886.2087.7584.6885.4785.474,451,100
Oct 10, 201892.4192.4186.1386.2486.243,254,000
Oct 09, 201892.3793.4091.9992.5892.582,668,900
Oct 08, 201890.9192.5890.5992.3992.392,364,200
Oct 05, 201891.4492.1090.5891.4791.472,014,000
Oct 04, 201893.6393.6991.1591.4591.453,621,100
Oct 03, 201893.6294.2693.3193.8093.803,367,800
Oct 02, 201893.8094.1292.8893.0693.063,943,900
Oct 01, 201893.7794.4793.3293.4293.421,600,500
Sep 28, 201893.0094.1193.0093.4593.451,863,200
Sep 27, 201892.6093.8792.6093.1293.121,333,100
Sep 26, 201890.8093.3290.5792.5892.582,346,000
Sep 25, 201891.8491.8690.8290.9790.971,479,500
Sep 24, 201892.0892.2490.8891.2491.241,656,000
Sep 21, 201892.1592.8391.8692.2492.243,281,500
Sep 20, 201891.6392.4191.3591.8691.861,488,300
Sep 19, 201892.1992.3391.2191.7291.721,410,600
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...