U.S. Markets closed

V.F. Corporation (VFC)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
89.15+2.93 (+3.40%)
At close: 4:00PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 04, 202086.9489.1986.4289.1589.151,702,500
Dec 03, 202085.2887.5385.0086.2286.221,632,200
Dec 02, 202084.4385.9783.7385.4885.481,243,900
Dec 01, 202084.9885.4583.9184.8184.811,615,700
Nov 30, 202085.0085.1682.8983.4083.405,198,800
Nov 27, 202088.0788.0785.1885.7285.721,041,100
Nov 25, 202087.5087.8886.3987.5787.571,330,600
Nov 24, 202087.9589.2687.1488.7588.752,913,500
Nov 23, 202085.6886.9084.9486.5586.551,546,800
Nov 20, 202085.0085.5984.2884.8784.872,173,200
Nov 19, 202084.2585.5482.6784.9684.962,185,100
Nov 18, 202085.2686.9184.8285.5685.563,996,700
Nov 17, 202081.9285.8381.2085.1185.112,525,000
Nov 16, 202081.7382.3380.2682.2882.282,457,500
Nov 13, 202076.8979.5776.8979.5179.512,127,900
Nov 12, 202076.4277.0175.1676.1676.161,618,100
Nov 11, 202077.9978.0476.1376.9976.993,267,900
Nov 10, 202077.7578.1876.6377.5377.533,051,500
Nov 09, 202078.2283.4877.5377.8177.814,586,300
Nov 06, 202071.1271.6469.8670.0170.011,597,900
Nov 05, 202070.2471.7070.2471.4471.441,941,000
Nov 04, 202070.9871.1269.5169.5869.581,817,900
Nov 03, 202069.6771.3069.2470.7570.751,239,600
Nov 02, 202068.6469.9167.6268.7768.771,804,400
Oct 30, 202068.6168.8866.2667.2067.203,192,900
Oct 29, 202068.1769.2767.6368.8668.862,050,700
Oct 28, 202071.1071.6368.2168.3968.392,568,800
Oct 27, 202073.8573.9471.8272.3872.381,834,800
Oct 26, 202073.7873.9972.6373.7573.751,893,800
Oct 23, 202074.6875.1173.3274.8374.831,534,800
Oct 22, 202073.0974.1572.2673.9673.962,939,900
Oct 21, 202072.6873.8372.2072.7572.752,440,200
Oct 20, 202072.3573.6172.1272.3772.373,003,400
Oct 19, 202074.5075.9172.2172.5472.543,307,600
Oct 16, 202078.0079.0074.1875.8275.824,038,400
Oct 15, 202075.5578.1975.2977.7477.742,025,800
Oct 14, 202076.1177.1675.3875.7475.742,228,100
Oct 13, 202077.1477.8676.2476.8276.821,554,400
Oct 12, 202077.9678.4777.3577.8777.871,842,000
Oct 09, 202077.6678.0676.4277.6177.612,134,700
Oct 08, 202077.5478.4677.0578.3378.331,349,100
Oct 07, 202075.8277.1375.8276.9676.961,843,500
Oct 06, 202075.0077.3874.5374.6674.662,146,500
Oct 05, 202073.4475.0473.2974.9174.911,651,500
Oct 02, 202069.7372.8269.6972.5372.531,261,700
Oct 01, 202070.8271.8370.4471.5871.581,742,000
Sep 30, 202070.5671.2969.6570.2570.251,979,600
Sep 29, 202070.8871.1068.8569.6669.661,886,700
Sep 28, 202071.8172.3971.0571.1971.191,269,400
Sep 25, 202069.1970.9868.7170.5470.541,736,600
Sep 24, 202068.5670.2866.9569.3769.372,442,900
Sep 23, 202070.6572.5268.8869.0769.072,696,100
Sep 22, 202069.0169.9968.1569.2869.282,028,600
Sep 21, 202070.8571.1268.2368.6968.692,207,000
Sep 18, 202073.8174.5771.9772.1372.135,273,500
Sep 17, 202075.6176.8174.0874.5974.592,672,600
Sep 16, 202075.0077.3074.5876.4476.442,769,200
Sep 15, 202075.6176.2473.6374.7974.793,607,200
Sep 14, 202070.9473.5870.3573.2173.212,422,300
Sep 11, 202069.1870.7167.8970.0370.032,377,700
Sep 10, 202068.6569.6767.8768.3968.392,004,400
Sep 09, 202067.7669.2166.7168.0068.002,503,400
Sep 09, 20200.48 Dividend
Sep 08, 202067.4569.4867.1968.3867.902,446,500
Sep 04, 202069.3569.8167.6968.2267.741,988,500
Sep 03, 202068.7370.5668.1768.5468.063,054,300
Sep 02, 202067.3168.6666.6568.4167.932,013,200
Sep 01, 202065.2566.9365.0566.5666.091,799,500
Aug 31, 202067.8867.9565.1365.7565.292,526,700
Aug 28, 202066.8468.2165.7867.9467.463,013,400
Aug 27, 202064.6367.0164.5466.6266.152,785,100
Aug 26, 202064.1864.8763.6264.0663.611,822,200
Aug 25, 202066.5066.5064.3464.4463.991,905,500
Aug 24, 202061.8466.0361.8465.9865.522,334,400
Aug 21, 202060.9961.7860.5661.6661.231,547,700
Aug 20, 202060.7161.4060.4861.0060.571,444,100
Aug 19, 202062.0462.8361.1661.4060.971,483,800
Aug 18, 202062.8562.9761.2862.0461.602,311,800
Aug 17, 202064.0564.1562.5963.1262.681,216,200
Aug 14, 202063.3964.7662.8864.2463.791,533,900
Aug 13, 202063.2564.2562.9463.8363.381,031,000
Aug 12, 202065.3165.3362.8363.7263.271,233,200
Aug 11, 202065.3966.5864.2464.4664.012,263,100
Aug 10, 202061.3064.5361.3064.0163.562,048,200
Aug 07, 202059.8561.3058.9261.2860.851,674,400
Aug 06, 202060.9961.5059.9059.9859.562,456,900
Aug 05, 202059.8162.1759.7861.9461.511,863,200
Aug 04, 202059.3660.0058.9559.4859.062,119,500
Aug 03, 202060.3360.3357.5959.8159.392,450,800
Jul 31, 202059.1062.0358.0860.3659.944,156,800
Jul 30, 202060.9561.1160.0060.5060.081,908,500
Jul 29, 202060.8562.2260.6761.9161.481,124,600
Jul 28, 202060.3761.4960.3760.8160.381,263,900
Jul 27, 202059.6060.8959.3460.8260.391,471,000
Jul 24, 202060.8161.1459.7059.9059.481,605,000
Jul 23, 202059.4761.0859.4760.1459.721,607,800
Jul 22, 202059.4560.2159.0659.6959.271,571,500
Jul 21, 202058.5260.3258.0259.6759.252,407,400
Jul 20, 202059.1659.9857.9157.9357.522,361,600
Jul 17, 202062.4662.4659.7059.7259.301,920,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...