VFC - V.F. Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 17, 201888.3589.2388.0088.5188.512,268,600
Jul 16, 201886.7088.9986.4288.8088.804,311,700
Jul 13, 201884.8786.0084.4884.8484.841,654,700
Jul 12, 201884.0084.3683.1383.7083.701,718,700
Jul 11, 201882.6783.8181.8583.3283.321,630,700
Jul 10, 201882.3383.2882.0683.1083.101,932,000
Jul 09, 201882.1182.9481.8982.3582.351,554,500
Jul 06, 201881.2181.8680.8881.5181.511,109,000
Jul 05, 201881.9381.9680.6581.2881.281,298,900
Jul 03, 201881.2982.2281.1981.4981.49679,600
Jul 02, 201880.7981.5480.4681.2381.231,366,000
Jun 29, 201882.5783.0881.5281.5281.521,710,200
Jun 28, 201881.4982.1180.9181.5981.591,300,300
Jun 27, 201881.9482.8181.1781.1881.181,435,700
Jun 26, 201881.5183.3981.5182.0182.012,158,000
Jun 25, 201881.7381.7380.8081.2181.212,396,500
Jun 22, 201883.0983.1881.5281.5881.581,712,600
Jun 21, 201883.1283.3882.6782.9482.941,527,600
Jun 20, 201884.0784.0782.9083.1983.191,653,300
Jun 19, 201883.7284.0482.5083.4583.452,029,500
Jun 18, 201883.7585.1583.4084.4184.411,569,800
Jun 15, 201883.4784.4583.3084.3884.382,793,300
Jun 14, 201883.8984.5083.6884.0384.031,552,000
Jun 13, 201884.1784.5383.5783.6683.661,845,100
Jun 12, 201883.4784.4983.2284.4784.471,919,700
Jun 11, 201883.8284.1183.1083.3183.311,855,400
Jun 08, 201883.5484.0383.3083.6783.672,020,700
Jun 07, 201884.0884.5683.4483.5083.502,155,400
Jun 07, 20180.46 Dividend
Jun 06, 201883.4384.5083.2684.1383.672,483,300
Jun 05, 201883.0183.5382.1383.2682.802,522,800
Jun 04, 201882.0083.0081.5582.9682.512,669,700
Jun 01, 201881.5781.8980.7281.3380.892,099,600
May 31, 201881.8882.0481.1081.1680.724,214,100
May 30, 201881.4681.8981.2781.7581.301,708,600
May 29, 201881.2182.0181.0581.3280.881,780,200
May 25, 201882.2182.9381.5881.7281.271,187,100
May 24, 201881.2682.5281.0282.2181.763,417,200
May 23, 201880.3681.5480.3681.2880.841,610,000
May 22, 201881.2281.3580.3680.4379.991,614,800
May 21, 201880.6081.3880.2380.9280.482,229,600
May 18, 201879.3580.1879.3580.0779.631,873,800
May 17, 201879.1380.3279.1379.9679.521,876,600
May 16, 201878.8879.7578.6479.5879.141,905,900
May 15, 201877.1678.8076.9478.5878.151,972,600
May 14, 201878.1278.1277.2877.5877.161,451,700
May 11, 201877.9578.2977.5577.9477.511,466,100
May 10, 201878.4878.4877.0677.9777.541,755,500
May 09, 201877.3178.3276.9878.1377.702,224,400
May 08, 201876.7278.0176.4077.2876.861,992,700
May 07, 201876.2677.0675.6976.4776.052,429,500
May 04, 201878.0178.3973.9076.2775.854,676,600
May 03, 201879.5279.5278.1678.4678.033,732,500
May 02, 201880.0480.5379.2379.6779.232,270,500
May 01, 201880.3780.9079.2880.4580.011,937,900
Apr 30, 201881.1581.9380.6680.8780.433,705,800
Apr 27, 201880.0081.7279.9580.8080.362,017,100
Apr 26, 201878.6280.1377.8279.8379.391,552,600
Apr 25, 201878.1178.9877.6778.6478.211,820,300
Apr 24, 201878.4578.9277.6678.0277.592,500,700
Apr 23, 201877.8278.3477.6078.1077.671,463,700
Apr 20, 201877.8178.0176.9477.5077.081,489,400
Apr 19, 201878.1078.2377.0877.7877.351,286,400
Apr 18, 201878.7479.0677.9478.0477.611,135,100
Apr 17, 201878.4078.9578.2178.6478.211,217,800
Apr 16, 201877.5578.1877.0577.9277.492,185,700
Apr 13, 201878.0778.7876.8477.2276.801,584,800
Apr 12, 201877.7878.3777.5477.7177.291,535,700
Apr 11, 201877.3178.2477.2477.5477.121,945,200
Apr 10, 201876.8178.0976.5677.9277.491,985,900
Apr 09, 201876.7277.1276.0876.1275.702,209,300
Apr 06, 201877.0177.9175.5576.3175.892,344,000
Apr 05, 201876.3377.6176.1377.4977.074,190,100
Apr 04, 201873.6676.3273.5876.1975.771,846,000
Apr 03, 201873.4074.3173.0174.2773.861,818,200
Apr 02, 201873.8574.3172.2673.1272.721,634,300
Mar 29, 201874.3175.1274.0174.1273.713,073,400
Mar 28, 201873.9974.6673.3573.6773.272,118,300
Mar 27, 201874.9375.1973.4473.7373.332,045,500
Mar 26, 201873.4174.7373.1674.6374.222,148,300
Mar 23, 201872.8373.9972.3872.4172.013,128,000
Mar 22, 201874.3474.3472.3272.3971.992,518,100
Mar 21, 201874.9775.3274.3974.6274.211,913,400
Mar 20, 201874.3475.1274.0874.9674.551,718,500
Mar 19, 201875.0575.2373.5674.1373.721,954,000
Mar 16, 201874.7176.5574.7175.4675.056,409,600
Mar 15, 201874.9975.3274.5374.7274.312,571,600
Mar 14, 201874.0275.1374.0274.7574.342,381,700
Mar 13, 201873.6674.4073.3373.4773.071,948,200
Mar 12, 201873.6873.9273.0173.2172.812,441,500
Mar 09, 201873.3274.2372.8773.5973.192,308,600
Mar 08, 201873.1473.7572.4372.8072.402,541,200
Mar 08, 20180.46 Dividend
Mar 07, 201872.6673.7672.0873.5072.642,968,100
Mar 06, 201874.0274.1072.9473.4372.573,009,400
Mar 05, 201873.2974.3172.4373.5772.714,394,600
Mar 02, 201873.0473.7072.5973.5272.663,086,000
Mar 01, 201874.4974.9073.0573.7072.842,287,600
Feb 28, 201875.1275.3874.5674.5773.702,622,200
Feb 27, 201876.3976.8074.9074.9074.022,284,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...