Singapore markets closed
Straits Times Index
3,090.31 +17.32 (+0.56%) Nikkei
33,431.51 -55.38 (-0.17%) Hang Seng
16,830.30 -212.58 (-1.25%) FTSE 100
7,529.35 +75.60 (+1.01%) Bitcoin USD
39,336.76 +559.07 (+1.44%) CMC Crypto 200
802.76 +11.20 (+1.41%)
V.F. Corporation (VFC)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Time period:
02 Dec 2022 - 02 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 Dec 2023 | 17.01 | 18.10 | 16.68 | 18.09 | 18.09 | 9,413,900 |
| 30 Nov 2023 | 17.18 | 17.24 | 16.50 | 16.73 | 16.73 | 14,740,500 |
| 29 Nov 2023 | 17.14 | 17.35 | 16.77 | 17.13 | 17.13 | 7,022,400 |
| 28 Nov 2023 | 16.51 | 16.99 | 16.36 | 16.91 | 16.91 | 5,794,700 |
| 27 Nov 2023 | 16.46 | 16.78 | 16.09 | 16.58 | 16.58 | 6,648,900 |
| 24 Nov 2023 | 16.63 | 16.79 | 16.40 | 16.59 | 16.59 | 2,675,600 |
| 22 Nov 2023 | 16.66 | 16.72 | 16.29 | 16.68 | 16.68 | 3,914,400 |
| 21 Nov 2023 | 17.00 | 17.07 | 16.49 | 16.53 | 16.53 | 5,236,100 |
| 20 Nov 2023 | 17.25 | 17.36 | 16.96 | 17.12 | 17.12 | 6,229,000 |
| 17 Nov 2023 | 17.49 | 17.66 | 17.15 | 17.21 | 17.21 | 7,873,900 |
| 16 Nov 2023 | 17.44 | 17.51 | 16.73 | 17.19 | 17.19 | 7,992,000 |
| 15 Nov 2023 | 16.65 | 18.04 | 16.52 | 17.77 | 17.77 | 17,367,800 |
| 14 Nov 2023 | 14.84 | 16.29 | 14.84 | 15.57 | 15.57 | 10,506,200 |
| 13 Nov 2023 | 14.74 | 14.78 | 14.00 | 14.15 | 14.15 | 7,958,400 |
| 10 Nov 2023 | 15.00 | 15.04 | 14.44 | 14.90 | 14.90 | 7,166,600 |
| 09 Nov 2023 | 15.63 | 15.77 | 15.08 | 15.15 | 15.15 | 5,724,200 |
| 08 Nov 2023 | 15.90 | 16.12 | 15.46 | 15.60 | 15.60 | 5,609,800 |
| 07 Nov 2023 | 16.07 | 16.55 | 15.78 | 15.99 | 15.99 | 9,272,200 |
| 06 Nov 2023 | 15.59 | 16.08 | 15.47 | 15.95 | 15.95 | 9,241,600 |
| 03 Nov 2023 | 15.10 | 15.57 | 14.95 | 15.50 | 15.50 | 8,601,100 |
| 02 Nov 2023 | 13.30 | 14.83 | 13.26 | 14.81 | 14.81 | 15,590,200 |
| 01 Nov 2023 | 14.82 | 14.86 | 12.85 | 13.10 | 13.10 | 29,438,100 |
| 31 Oct 2023 | 16.10 | 16.75 | 14.43 | 14.73 | 14.73 | 35,982,500 |
| 30 Oct 2023 | 17.19 | 17.47 | 16.99 | 17.12 | 17.12 | 13,613,700 |
| 27 Oct 2023 | 17.98 | 18.07 | 16.82 | 16.90 | 16.90 | 9,416,300 |
| 26 Oct 2023 | 17.71 | 18.12 | 17.61 | 17.83 | 17.83 | 5,730,900 |
| 25 Oct 2023 | 17.81 | 18.29 | 17.63 | 17.95 | 17.95 | 6,219,900 |
| 24 Oct 2023 | 17.52 | 18.25 | 17.46 | 17.92 | 17.92 | 9,629,500 |
| 23 Oct 2023 | 17.77 | 17.89 | 17.24 | 17.48 | 17.48 | 7,079,700 |
| 20 Oct 2023 | 18.62 | 18.80 | 17.86 | 18.02 | 18.02 | 7,452,000 |
| 19 Oct 2023 | 18.60 | 18.90 | 18.39 | 18.56 | 18.56 | 8,077,100 |
| 18 Oct 2023 | 18.41 | 18.77 | 18.17 | 18.68 | 18.68 | 9,840,700 |
| 17 Oct 2023 | 16.15 | 18.59 | 16.08 | 18.45 | 18.45 | 22,739,800 |
| 16 Oct 2023 | 15.54 | 16.37 | 15.11 | 16.19 | 16.19 | 6,570,900 |
| 13 Oct 2023 | 15.33 | 15.54 | 15.14 | 15.45 | 15.45 | 8,051,100 |
| 12 Oct 2023 | 16.11 | 16.11 | 15.11 | 15.30 | 15.30 | 9,266,900 |
| 11 Oct 2023 | 16.00 | 16.37 | 15.94 | 16.16 | 16.16 | 6,299,900 |
| 10 Oct 2023 | 15.76 | 16.14 | 15.65 | 16.00 | 16.00 | 8,832,300 |
| 09 Oct 2023 | 16.08 | 16.16 | 15.28 | 15.65 | 15.65 | 9,674,400 |
| 06 Oct 2023 | 16.31 | 16.41 | 15.77 | 16.25 | 16.25 | 6,228,700 |
| 05 Oct 2023 | 16.49 | 16.67 | 16.25 | 16.57 | 16.57 | 5,181,400 |
| 04 Oct 2023 | 16.39 | 16.66 | 15.87 | 16.59 | 16.59 | 5,565,400 |
| 03 Oct 2023 | 16.36 | 16.52 | 16.15 | 16.40 | 16.40 | 9,180,200 |
| 02 Oct 2023 | 17.62 | 17.68 | 16.56 | 16.59 | 16.59 | 6,290,300 |
| 29 Sept 2023 | 17.00 | 17.77 | 16.95 | 17.67 | 17.67 | 9,165,200 |
| 28 Sept 2023 | 16.79 | 16.83 | 16.36 | 16.59 | 16.59 | 7,740,700 |
| 27 Sept 2023 | 17.14 | 17.41 | 16.88 | 16.91 | 16.91 | 7,260,700 |
| 26 Sept 2023 | 17.07 | 17.35 | 17.02 | 17.08 | 17.08 | 9,028,200 |
| 25 Sept 2023 | 17.31 | 17.41 | 17.09 | 17.22 | 17.22 | 6,388,300 |
| 22 Sept 2023 | 17.78 | 17.84 | 17.32 | 17.47 | 17.47 | 8,565,700 |
| 21 Sept 2023 | 17.68 | 17.98 | 17.52 | 17.65 | 17.65 | 8,054,100 |
| 20 Sept 2023 | 17.86 | 18.07 | 17.72 | 17.87 | 17.87 | 8,801,800 |
| 19 Sept 2023 | 17.31 | 17.91 | 17.31 | 17.78 | 17.78 | 7,987,200 |
| 18 Sept 2023 | 17.85 | 17.85 | 17.23 | 17.33 | 17.33 | 12,228,200 |
| 15 Sept 2023 | 18.18 | 18.38 | 17.95 | 18.16 | 18.16 | 9,490,300 |
| 14 Sept 2023 | 17.90 | 18.17 | 17.85 | 18.11 | 18.11 | 9,648,900 |
| 13 Sept 2023 | 18.11 | 18.13 | 17.45 | 17.72 | 17.72 | 7,779,600 |
| 12 Sept 2023 | 17.60 | 18.15 | 17.38 | 18.09 | 18.09 | 7,977,900 |
| 11 Sept 2023 | 18.83 | 18.99 | 17.66 | 17.67 | 17.67 | 10,626,900 |
| 08 Sept 2023 | 18.91 | 18.96 | 18.70 | 18.80 | 18.80 | 5,206,800 |
| 08 Sept 2023 | 0.3 Dividend | |||||
| 07 Sept 2023 | 19.29 | 19.47 | 19.14 | 19.19 | 18.89 | 4,959,100 |
| 06 Sept 2023 | 19.41 | 19.81 | 19.31 | 19.59 | 19.28 | 5,607,800 |
| 05 Sept 2023 | 20.15 | 20.37 | 19.40 | 19.48 | 19.18 | 7,030,400 |
| 01 Sept 2023 | 20.00 | 20.49 | 19.91 | 20.46 | 20.14 | 5,027,200 |
| 31 Aug 2023 | 19.51 | 19.93 | 19.40 | 19.76 | 19.45 | 6,795,700 |
| 30 Aug 2023 | 19.39 | 19.50 | 19.17 | 19.38 | 19.08 | 3,469,900 |
| 29 Aug 2023 | 19.40 | 19.61 | 19.26 | 19.45 | 19.15 | 3,464,400 |
| 28 Aug 2023 | 19.05 | 19.49 | 18.99 | 19.24 | 18.94 | 5,603,500 |
| 25 Aug 2023 | 19.34 | 19.47 | 18.55 | 18.87 | 18.58 | 10,109,600 |
| 24 Aug 2023 | 19.64 | 19.71 | 18.95 | 19.20 | 18.90 | 6,907,400 |
| 23 Aug 2023 | 18.68 | 19.71 | 18.45 | 19.70 | 19.39 | 5,342,800 |
| 22 Aug 2023 | 19.96 | 20.02 | 18.95 | 18.96 | 18.66 | 7,725,700 |
| 21 Aug 2023 | 20.10 | 20.64 | 20.03 | 20.36 | 20.04 | 6,985,700 |
| 18 Aug 2023 | 20.04 | 20.27 | 19.88 | 20.01 | 19.70 | 5,404,200 |
| 17 Aug 2023 | 20.60 | 20.67 | 20.18 | 20.30 | 19.98 | 4,591,900 |
| 16 Aug 2023 | 19.99 | 20.95 | 19.94 | 20.43 | 20.11 | 7,166,300 |
| 15 Aug 2023 | 20.09 | 20.38 | 19.80 | 19.97 | 19.66 | 5,684,600 |
| 14 Aug 2023 | 20.32 | 20.62 | 20.06 | 20.41 | 20.09 | 5,089,300 |
| 11 Aug 2023 | 20.18 | 21.17 | 20.11 | 20.61 | 20.29 | 8,709,200 |
| 10 Aug 2023 | 19.33 | 20.25 | 19.33 | 19.98 | 19.67 | 9,242,200 |
| 09 Aug 2023 | 19.47 | 19.93 | 19.06 | 19.26 | 18.96 | 4,938,500 |
| 08 Aug 2023 | 18.72 | 19.66 | 18.61 | 19.58 | 19.27 | 5,251,900 |
| 07 Aug 2023 | 19.47 | 19.55 | 19.00 | 19.06 | 18.76 | 4,437,100 |
| 04 Aug 2023 | 19.16 | 19.94 | 18.89 | 19.40 | 19.10 | 5,986,400 |
| 03 Aug 2023 | 18.99 | 19.12 | 18.31 | 19.04 | 18.74 | 7,350,300 |
| 02 Aug 2023 | 18.83 | 19.79 | 18.52 | 19.05 | 18.75 | 11,104,600 |
| 01 Aug 2023 | 19.66 | 19.75 | 19.20 | 19.39 | 19.09 | 8,224,200 |
| 31 Jul 2023 | 19.95 | 20.17 | 19.61 | 19.81 | 19.50 | 6,198,100 |
| 28 Jul 2023 | 19.75 | 19.82 | 19.36 | 19.69 | 19.38 | 4,032,400 |
| 27 Jul 2023 | 19.78 | 20.09 | 19.22 | 19.31 | 19.01 | 4,908,500 |
| 26 Jul 2023 | 18.93 | 19.73 | 18.88 | 19.67 | 19.36 | 4,231,100 |
| 25 Jul 2023 | 19.62 | 19.62 | 18.82 | 18.89 | 18.59 | 5,882,200 |
| 24 Jul 2023 | 19.49 | 19.75 | 19.23 | 19.52 | 19.21 | 6,398,200 |
| 21 Jul 2023 | 20.22 | 20.23 | 19.27 | 19.39 | 19.09 | 6,383,900 |
| 20 Jul 2023 | 20.42 | 20.43 | 19.78 | 20.00 | 19.69 | 5,882,400 |
| 19 Jul 2023 | 19.68 | 20.59 | 19.56 | 20.46 | 20.14 | 7,218,600 |
| 18 Jul 2023 | 19.07 | 19.67 | 19.01 | 19.50 | 19.20 | 4,431,200 |
| 17 Jul 2023 | 18.88 | 19.23 | 18.69 | 19.11 | 18.81 | 3,967,800 |
| 14 Jul 2023 | 19.63 | 19.74 | 18.93 | 19.19 | 18.89 | 4,132,300 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.