Singapore markets closed

V.F. Corporation (VFC)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
30.62-0.52 (-1.67%)
At close: 04:00PM EST
30.73 +0.11 (+0.36%)
After hours: 07:59PM EST
Time period:
05 Feb 2022 - 05 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
03 Feb 202330.5331.5030.0730.6230.624,647,000
02 Feb 202331.7032.1330.9431.1431.147,039,800
01 Feb 202330.8131.9830.2231.6431.645,115,500
31 Jan 202330.2830.9430.2730.9430.9410,112,100
30 Jan 202329.8930.5529.6330.1230.125,085,300
27 Jan 202329.7130.8029.6530.4530.454,053,400
26 Jan 202330.5130.6729.3329.9029.904,278,600
25 Jan 202329.9229.9828.9029.8929.895,686,900
24 Jan 202329.8530.5929.7730.2630.263,629,400
23 Jan 202329.4230.5329.4230.4930.494,091,300
20 Jan 202328.4129.3828.3429.3429.344,731,700
19 Jan 202329.4629.4628.1328.4228.426,403,400
18 Jan 202330.7431.0330.0230.0630.064,540,400
17 Jan 202330.9831.3330.3530.6130.615,938,300
13 Jan 202330.3331.1630.1831.1331.135,175,900
12 Jan 202330.5030.9330.0230.7530.754,552,100
11 Jan 202330.0430.2629.5530.1830.184,913,100
10 Jan 202329.6330.0129.2729.9729.973,079,100
09 Jan 202329.5530.2028.9029.5729.574,621,400
06 Jan 202329.2629.8329.0029.5429.544,891,000
05 Jan 202329.0429.5128.3829.4529.454,637,200
04 Jan 202328.1629.6527.9629.5229.527,635,700
03 Jan 202328.0128.4527.5127.7427.746,180,100
30 Dec 202227.0527.6627.0527.6127.614,600,000
29 Dec 202226.1727.5126.1727.4427.445,881,700
28 Dec 202227.1227.3025.7025.8625.865,761,800
27 Dec 202226.1027.1725.7827.1627.169,743,300
23 Dec 202225.9626.2325.8126.0726.076,403,600
22 Dec 202225.1526.2125.0526.2126.219,141,900
21 Dec 202225.9626.1325.3825.4625.467,800,400
20 Dec 202225.8025.9625.1025.1725.176,542,800
19 Dec 202226.4426.8025.7726.0526.056,616,500
16 Dec 202227.0927.4226.0626.3726.3712,931,200
15 Dec 202227.4127.9627.0727.5327.539,926,900
14 Dec 202228.4028.4727.2828.0428.048,764,500
13 Dec 202229.2029.4228.1528.4228.4211,473,900
12 Dec 202228.2828.3227.8028.1528.159,358,100
09 Dec 202228.0028.5627.8028.2028.206,324,400
09 Dec 20220.51 Dividend
08 Dec 202229.2629.2828.4828.6728.166,310,800
07 Dec 202229.2329.7028.6328.9728.456,969,700
06 Dec 202229.6129.8329.0029.3928.877,214,900
05 Dec 202231.0031.2529.2629.5128.9912,975,900
02 Dec 202233.1033.4932.3333.2232.633,552,700
01 Dec 202233.2234.2833.1333.4832.885,547,900
30 Nov 202232.4932.8531.5232.8232.246,925,900
29 Nov 202232.4332.6231.5632.4631.886,995,100
28 Nov 202234.2334.4432.3432.4131.835,306,400
25 Nov 202233.6634.3933.6634.3433.731,807,600
23 Nov 202233.5933.8233.3033.7633.163,338,700
22 Nov 202232.5633.7132.2233.6733.075,561,400
21 Nov 202232.5732.9532.0832.3531.774,689,500
18 Nov 202233.5633.8332.7533.0832.494,645,800
17 Nov 202231.7332.6531.4732.6032.024,079,000
16 Nov 202232.6332.7631.8432.1731.604,869,400
15 Nov 202234.0334.9032.9733.4532.855,440,000
14 Nov 202233.0433.9232.9033.1132.527,624,600
11 Nov 202230.2633.4830.2133.3432.7510,064,200
10 Nov 202228.1529.9428.1229.9329.405,558,300
09 Nov 202228.2228.3426.8326.9026.425,244,700
08 Nov 202228.3928.8228.0628.5528.044,335,300
07 Nov 202228.6128.7427.7828.2127.715,685,400
04 Nov 202227.8828.7727.6628.2527.755,955,500
03 Nov 202227.2727.3526.4627.1226.645,786,100
02 Nov 202228.5728.8427.5027.5027.014,995,100
01 Nov 202228.7129.0428.0228.6328.125,166,700
31 Oct 202228.0328.7327.4928.2527.7527,588,400
28 Oct 202227.1028.3626.9228.2727.778,972,100
27 Oct 202227.7028.6427.1327.4226.9311,924,300
26 Oct 202228.3929.2828.0128.2127.7111,408,300
25 Oct 202227.9028.9627.9028.6328.126,516,500
24 Oct 202227.6528.2227.2927.8627.366,658,300
21 Oct 202227.5527.9027.0327.6927.207,670,500
20 Oct 202228.5329.1527.4727.5827.096,697,300
19 Oct 202229.1429.4328.2028.4527.944,401,300
18 Oct 202230.2230.7029.4629.6629.135,397,500
17 Oct 202229.5130.0329.3129.5529.027,016,100
14 Oct 202229.6730.2728.9328.9528.445,348,400
13 Oct 202228.2529.5627.9229.1728.656,824,100
12 Oct 202228.9629.5528.7729.0528.5310,808,100
11 Oct 202228.4129.4528.3328.9628.446,271,600
10 Oct 202229.0029.2227.9728.3427.845,918,400
07 Oct 202229.8729.9328.6128.8728.365,127,300
06 Oct 202231.5832.0630.2930.3029.764,653,100
05 Oct 202231.2432.0631.0731.9031.338,378,700
04 Oct 202232.0632.3731.3331.7631.206,811,100
03 Oct 202230.3131.5729.7731.2830.725,939,000
30 Sept 202230.0230.8129.3229.9129.388,451,600
29 Sept 202231.9432.1030.6130.7530.208,800,900
28 Sept 202235.1935.2932.6332.6632.0810,266,800
27 Sept 202235.3035.5734.5735.0734.453,445,400
26 Sept 202235.9736.5034.9735.0234.404,513,200
23 Sept 202235.8836.3735.2435.7835.143,481,800
22 Sept 202236.9437.0736.3936.4335.784,623,300
21 Sept 202238.5938.9937.1537.1636.503,994,500
20 Sept 202239.9039.9138.0738.3937.715,268,700
19 Sept 202239.4440.5639.1840.5139.793,659,600
16 Sept 202239.8540.3439.4439.8039.097,772,600
15 Sept 202241.0142.0240.3740.5839.862,966,100
14 Sept 202241.6541.8140.8241.0940.363,121,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...