Yahoo

Mail

Singapore Markets close in 2 hrs 22 mins

Straits Times Index
3,261.73
+22.70(+0.70%)
Nikkei
27,518.25
+41.38(+0.15%)
Hang Seng
19,776.97
+209.28(+1.07%)
FTSE 100
7,471.77
+66.32(+0.90%)
BTC-USD
27,088.81
-682.90(-2.46%)
CMC Crypto 200
589.59
-17.86(-2.94%)

V.F. Corporation (VFC)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

20.84

+0.55

(+2.71%)

At close: 04:00PM EDT

21.00

+0.16

(+0.77%)

After hours:

07:59PM EDT

Time period:

28 Mar 2022 - 28 Mar 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
28 Mar 2023	-	-	-	-	-	-
27 Mar 2023	20.67	20.91	20.47	20.84	20.84	6,242,000
24 Mar 2023	20.28	20.43	20.03	20.29	20.29	5,730,000
23 Mar 2023	20.72	21.07	20.22	20.44	20.44	7,373,500
22 Mar 2023	21.51	21.63	20.61	20.64	20.64	6,190,200
21 Mar 2023	21.95	22.03	21.45	21.60	21.60	5,750,200
20 Mar 2023	21.89	22.04	21.16	21.44	21.44	7,187,400
17 Mar 2023	21.36	21.72	21.08	21.42	21.42	12,592,300
16 Mar 2023	21.00	21.76	20.85	21.39	21.39	7,843,800
15 Mar 2023	20.16	21.39	20.14	21.32	21.32	7,846,900
14 Mar 2023	21.30	21.49	20.65	20.74	20.74	9,214,800
13 Mar 2023	21.32	21.50	20.77	20.84	20.84	11,689,000
10 Mar 2023	22.89	22.94	21.57	21.78	21.78	8,309,700
09 Mar 2023	23.72	23.79	22.90	23.01	23.01	7,349,200
08 Mar 2023	24.16	24.36	23.91	24.02	24.02	6,267,900
07 Mar 2023	24.93	25.05	24.16	24.26	24.26	5,852,000
06 Mar 2023	26.21	26.30	24.83	24.85	24.85	7,979,900
03 Mar 2023	26.46	26.95	26.16	26.26	26.26	8,922,400
02 Mar 2023	24.88	26.31	24.88	26.29	26.29	11,967,700
01 Mar 2023	25.09	25.58	24.81	25.09	25.09	8,401,000
28 Feb 2023	24.35	25.71	24.25	24.82	24.82	76,597,300
27 Feb 2023	24.49	24.64	24.04	24.32	24.32	12,167,100
24 Feb 2023	24.36	24.47	23.71	24.18	24.18	9,709,000
23 Feb 2023	25.20	25.20	24.36	24.60	24.60	11,098,800
22 Feb 2023	25.23	25.62	24.79	25.11	25.11	12,931,400
21 Feb 2023	26.53	26.67	25.53	25.53	25.53	6,820,200
17 Feb 2023	26.82	27.05	26.27	26.99	26.99	5,475,400
16 Feb 2023	27.60	27.85	27.05	27.07	27.07	4,795,300
15 Feb 2023	27.37	28.08	27.32	27.84	27.84	6,157,300
14 Feb 2023	26.98	27.85	26.83	27.62	27.62	6,694,900
13 Feb 2023	26.39	27.13	26.23	27.11	27.11	16,555,200
10 Feb 2023	26.30	27.28	26.17	26.27	26.27	13,745,800
09 Feb 2023	28.75	29.03	25.91	26.03	26.03	16,747,800
08 Feb 2023	27.40	29.12	26.70	28.44	28.44	15,703,200
07 Feb 2023	28.44	29.60	28.12	28.52	28.52	12,737,200
06 Feb 2023	30.00	30.14	28.49	28.66	28.66	10,264,000
03 Feb 2023	30.53	31.50	30.07	30.62	30.62	4,647,000
02 Feb 2023	31.70	32.13	30.94	31.14	31.14	7,039,800
01 Feb 2023	30.81	31.98	30.22	31.64	31.64	5,115,500
31 Jan 2023	30.28	30.94	30.27	30.94	30.94	10,112,100
30 Jan 2023	29.89	30.55	29.63	30.12	30.12	5,085,300
27 Jan 2023	29.71	30.80	29.65	30.45	30.45	4,053,800
26 Jan 2023	30.51	30.67	29.33	29.90	29.90	4,278,600
25 Jan 2023	29.92	29.98	28.90	29.89	29.89	5,686,900
24 Jan 2023	29.85	30.59	29.77	30.26	30.26	3,629,600
23 Jan 2023	29.42	30.53	29.42	30.49	30.49	4,091,300
20 Jan 2023	28.41	29.38	28.34	29.34	29.34	4,732,400
19 Jan 2023	29.46	29.46	28.13	28.42	28.42	6,403,400
18 Jan 2023	30.74	31.03	30.02	30.06	30.06	4,540,400
17 Jan 2023	30.98	31.33	30.35	30.61	30.61	5,938,300
13 Jan 2023	30.33	31.16	30.18	31.13	31.13	5,176,300
12 Jan 2023	30.50	30.93	30.02	30.75	30.75	4,552,100
11 Jan 2023	30.04	30.26	29.55	30.18	30.18	4,913,100
10 Jan 2023	29.63	30.01	29.27	29.97	29.97	3,079,100
09 Jan 2023	29.55	30.20	28.90	29.57	29.57	4,621,400
06 Jan 2023	29.26	29.83	29.00	29.54	29.54	4,891,300
05 Jan 2023	29.04	29.51	28.38	29.45	29.45	4,637,200
04 Jan 2023	28.16	29.65	27.96	29.52	29.52	7,635,700
03 Jan 2023	28.01	28.45	27.51	27.74	27.74	6,180,100
30 Dec 2022	27.05	27.66	27.05	27.61	27.61	4,600,000
29 Dec 2022	26.17	27.51	26.17	27.44	27.44	5,881,700
28 Dec 2022	27.12	27.30	25.70	25.86	25.86	5,761,800
27 Dec 2022	26.10	27.17	25.78	27.16	27.16	9,743,300
23 Dec 2022	25.96	26.23	25.81	26.07	26.07	6,403,600
22 Dec 2022	25.15	26.21	25.05	26.21	26.21	9,141,900
21 Dec 2022	25.96	26.13	25.38	25.46	25.46	7,800,400
20 Dec 2022	25.80	25.96	25.10	25.17	25.17	6,542,800
19 Dec 2022	26.44	26.80	25.77	26.05	26.05	6,616,500
16 Dec 2022	27.09	27.42	26.06	26.37	26.37	12,931,200
15 Dec 2022	27.41	27.96	27.07	27.53	27.53	9,926,900
14 Dec 2022	28.40	28.47	27.28	28.04	28.04	8,764,500
13 Dec 2022	29.20	29.42	28.15	28.42	28.42	11,473,900
12 Dec 2022	28.28	28.32	27.80	28.15	28.15	9,358,100
09 Dec 2022	28.00	28.56	27.80	28.20	28.20	6,324,400
08 Dec 2022	29.26	29.28	28.48	28.67	28.67	6,310,800
07 Dec 2022	29.23	29.70	28.63	28.97	28.97	6,969,700
06 Dec 2022	29.61	29.83	29.00	29.39	29.39	7,214,900
05 Dec 2022	31.00	31.25	29.26	29.51	29.51	12,975,900
02 Dec 2022	33.10	33.49	32.33	33.22	33.22	3,552,700
01 Dec 2022	33.22	34.28	33.13	33.48	33.48	5,547,900
30 Nov 2022	32.49	32.85	31.52	32.82	32.82	6,925,900
29 Nov 2022	32.43	32.62	31.56	32.46	32.46	6,995,100
28 Nov 2022	34.23	34.44	32.34	32.41	32.41	5,306,400
25 Nov 2022	33.66	34.39	33.66	34.34	34.34	1,807,600
23 Nov 2022	33.59	33.82	33.30	33.76	33.76	3,338,700
22 Nov 2022	32.56	33.71	32.22	33.67	33.67	5,561,400
21 Nov 2022	32.57	32.95	32.08	32.35	32.35	4,689,500
18 Nov 2022	33.56	33.83	32.75	33.08	33.08	4,645,800
17 Nov 2022	31.73	32.65	31.47	32.60	32.60	4,079,000
16 Nov 2022	32.63	32.76	31.84	32.17	32.17	4,869,400
15 Nov 2022	34.03	34.90	32.97	33.45	33.45	5,440,000
14 Nov 2022	33.04	33.92	32.90	33.11	33.11	7,624,600
11 Nov 2022	30.26	33.48	30.21	33.34	33.34	10,064,200
10 Nov 2022	28.15	29.94	28.12	29.93	29.93	5,558,300
09 Nov 2022	28.22	28.34	26.83	26.90	26.90	5,244,700
08 Nov 2022	28.39	28.82	28.06	28.55	28.55	4,335,300
07 Nov 2022	28.61	28.74	27.78	28.21	28.21	5,685,400
04 Nov 2022	27.88	28.77	27.66	28.25	28.25	5,955,500
03 Nov 2022	27.27	27.35	26.46	27.12	27.12	5,786,100
02 Nov 2022	28.57	28.84	27.50	27.50	27.50	4,995,100
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,261.73+22.70(+0.70%)

Nikkei27,518.25+41.38(+0.15%)

Hang Seng19,776.97+209.28(+1.07%)

FTSE 1007,471.77+66.32(+0.90%)

BTC-USD27,088.81-682.90(-2.46%)

CMC Crypto 200589.59-17.86(-2.94%)

V.F. Corporation (VFC)

Straits Times Index
3,261.73
+22.70(+0.70%)

Nikkei
27,518.25
+41.38(+0.15%)

Hang Seng
19,776.97
+209.28(+1.07%)

FTSE 100
7,471.77
+66.32(+0.90%)

BTC-USD
27,088.81
-682.90(-2.46%)

CMC Crypto 200
589.59
-17.86(-2.94%)