VFC - V.F. Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 18, 201982.2284.3980.0082.3482.346,281,900
Jan 17, 201971.6773.2871.5873.2673.263,756,100
Jan 16, 201971.6872.2671.3871.9271.921,972,300
Jan 15, 201971.7472.6371.4172.0672.061,922,800
Jan 14, 201970.7872.0670.2771.6371.633,393,000
Jan 11, 201972.8973.1071.1071.4671.462,856,800
Jan 10, 201973.3973.8872.4573.6473.641,628,300
Jan 09, 201974.8775.6774.4174.7774.771,886,200
Jan 08, 201973.9174.6173.0674.6174.612,347,000
Jan 07, 201971.7973.5671.5972.9872.981,811,800
Jan 04, 201970.0272.0169.9971.6371.632,019,900
Jan 03, 201970.9670.9669.0769.2569.252,271,200
Jan 02, 201969.9671.7269.5671.3571.351,881,200
Dec 31, 201870.8671.6270.5671.3471.341,528,500
Dec 28, 201870.8271.7269.8570.5770.571,838,800
Dec 27, 201869.2070.4467.8370.4270.422,541,800
Dec 26, 201867.5269.7567.1869.7569.753,361,100
Dec 24, 201869.6469.7667.3267.3267.321,525,500
Dec 21, 201870.1271.9869.2269.8769.874,266,100
Dec 20, 201871.5272.6869.2070.0570.053,651,900
Dec 19, 201873.7974.4971.3871.8471.842,571,300
Dec 18, 201873.8775.1273.1673.7873.782,561,600
Dec 17, 201874.3374.6472.5973.0573.052,538,000
Dec 14, 201875.5377.1074.8675.1575.151,698,600
Dec 13, 201876.9377.2775.8576.2276.222,033,300
Dec 12, 201876.9377.8276.5776.6576.652,039,300
Dec 11, 201877.0678.0675.6876.1576.151,668,500
Dec 10, 201875.6876.9074.9076.3376.333,941,400
Dec 07, 201879.3379.5475.3376.0076.004,616,000
Dec 07, 20180.51 Dividend
Dec 06, 201879.1280.0177.3579.9579.442,389,200
Dec 04, 201882.9883.5380.1480.3479.832,351,300
Dec 03, 201882.3983.6682.2383.0382.502,552,300
Nov 30, 201878.7781.4978.7781.2980.774,199,800
Nov 29, 201880.2180.4778.5479.4678.952,764,000
Nov 28, 201879.2980.2378.9380.1079.592,618,900
Nov 27, 201880.0080.2378.3279.0278.522,395,300
Nov 26, 201879.7480.8679.6780.5280.011,877,800
Nov 23, 201879.0479.8578.6178.9778.47726,200
Nov 21, 201879.2879.9178.5679.5179.001,677,900
Nov 20, 201878.3279.7977.7878.4977.992,265,500
Nov 19, 201882.0182.5379.3280.0179.501,961,200
Nov 16, 201883.6183.6181.8882.2981.772,396,200
Nov 15, 201882.6884.5281.5984.0783.532,136,600
Nov 14, 201884.5185.9883.5483.8683.331,388,300
Nov 13, 201883.3684.8383.1083.5182.981,280,100
Nov 12, 201884.3385.4583.3983.6083.071,795,900
Nov 09, 201886.0986.4483.8784.1683.622,517,900
Nov 08, 201886.0586.6984.7586.6186.062,358,500
Nov 07, 201885.4686.3284.7186.1985.642,024,400
Nov 06, 201886.0986.1584.4985.4684.912,004,600
Nov 05, 201885.6186.8384.4986.4685.911,807,400
Nov 02, 201885.7286.7183.9985.3984.851,811,100
Nov 01, 201882.7385.3882.2985.1284.581,836,700
Oct 31, 201883.4284.2382.8482.8882.352,991,600
Oct 30, 201881.7182.5780.9182.4781.942,827,000
Oct 29, 201880.4082.0280.3581.0880.563,366,700
Oct 26, 201878.5680.0477.6479.3178.803,109,500
Oct 25, 201877.5579.7777.4179.3878.873,892,100
Oct 24, 201879.0979.3877.0877.2076.713,644,000
Oct 23, 201876.8078.2675.4277.7177.213,486,300
Oct 22, 201877.9679.3076.6777.6077.103,890,200
Oct 19, 201883.9985.9477.7377.7677.267,203,200
Oct 18, 201889.2389.2786.4687.0986.533,192,800
Oct 17, 201889.9489.9988.4689.2888.712,592,800
Oct 16, 201887.8289.7587.7189.6589.081,998,200
Oct 15, 201887.3288.2087.0087.6187.052,041,700
Oct 12, 201887.0388.0086.5787.4386.872,567,800
Oct 11, 201886.2087.7584.6885.4784.924,451,100
Oct 10, 201892.4192.4186.1386.2485.693,254,000
Oct 09, 201892.3793.4091.9992.5891.992,668,900
Oct 08, 201890.9192.5890.5992.3991.802,364,200
Oct 05, 201891.4492.1090.5891.4790.892,014,000
Oct 04, 201893.6393.6991.1591.4590.873,621,100
Oct 03, 201893.6294.2693.3193.8093.203,367,800
Oct 02, 201893.8094.1292.8893.0692.473,943,900
Oct 01, 201893.7794.4793.3293.4292.821,600,500
Sep 28, 201893.0094.1193.0093.4592.851,863,200
Sep 27, 201892.6093.8792.6093.1292.531,333,100
Sep 26, 201890.8093.3290.5792.5891.992,346,000
Sep 25, 201891.8491.8690.8290.9790.391,479,500
Sep 24, 201892.0892.2490.8891.2490.661,656,000
Sep 21, 201892.1592.8391.8692.2491.653,281,500
Sep 20, 201891.6392.4191.3591.8691.271,488,300
Sep 19, 201892.1992.3391.2191.7291.131,410,600
Sep 18, 201892.2492.7091.9192.3491.751,763,500
Sep 17, 201891.0091.5190.7191.1590.572,089,600
Sep 14, 201892.9792.9790.7591.1790.592,183,300
Sep 13, 201890.0991.5689.8791.2190.632,238,300
Sep 12, 201889.6690.2089.2989.6589.081,896,400
Sep 11, 201890.1190.6289.8590.0089.433,556,400
Sep 10, 201889.5190.4089.5190.0889.512,989,900
Sep 07, 201890.4490.9689.3289.4588.882,150,900
Sep 07, 20180.46 Dividend
Sep 06, 201891.2391.8691.1091.2990.252,599,500
Sep 05, 201891.4491.7790.2491.0990.053,696,900
Sep 04, 201891.8792.3491.3391.8890.831,687,200
Aug 31, 201891.5492.2591.3092.1391.081,826,800
Aug 30, 201893.0893.0890.8391.2290.181,564,600
Aug 29, 201893.2093.5992.5693.2692.201,516,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...