Mail

VFC - V.F. Corporation

NYSE - NYSE Delayed Price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
31 May 2023	17.45	17.49	16.96	17.22	17.22	9,892,100
30 May 2023	18.17	18.25	17.44	17.58	17.58	9,167,000
26 May 2023	17.50	18.40	17.50	18.05	18.05	8,856,700
25 May 2023	18.34	18.58	17.43	17.45	17.45	11,592,400
24 May 2023	19.32	19.53	18.04	18.35	18.35	15,034,800
23 May 2023	19.26	19.75	18.94	18.97	18.97	10,466,500
22 May 2023	18.86	19.58	18.54	19.56	19.56	10,691,700
19 May 2023	20.23	20.49	18.78	19.07	19.07	16,212,700
18 May 2023	21.01	21.01	20.38	20.77	20.77	5,008,800
17 May 2023	20.42	20.88	20.19	20.68	20.68	5,560,400
16 May 2023	21.35	21.45	20.59	20.60	20.60	4,890,000
15 May 2023	21.41	21.83	21.31	21.66	21.66	4,643,600
12 May 2023	21.42	21.51	20.97	21.29	21.29	4,094,800
11 May 2023	21.41	21.77	21.24	21.49	21.49	4,607,300
10 May 2023	22.54	22.63	21.04	21.39	21.39	7,240,500
09 May 2023	21.96	22.12	21.62	22.01	22.01	5,018,000
08 May 2023	22.34	22.47	21.76	22.21	22.21	4,635,700
05 May 2023	21.85	22.15	21.55	22.12	22.12	5,370,300
04 May 2023	21.66	21.92	20.76	20.98	20.98	5,417,200
03 May 2023	21.65	22.66	21.65	21.95	21.95	6,040,100
02 May 2023	22.57	22.65	21.63	21.79	21.79	7,036,700
01 May 2023	23.53	23.54	22.66	22.76	22.76	4,316,700
28 Apr 2023	23.14	23.55	22.90	23.51	23.51	4,527,500
27 Apr 2023	22.32	23.18	22.26	23.14	23.14	4,497,100
26 Apr 2023	22.19	22.70	22.17	22.26	22.26	4,032,800
25 Apr 2023	22.69	22.88	22.30	22.31	22.31	5,081,900
24 Apr 2023	22.90	22.99	22.58	22.92	22.92	3,290,600
21 Apr 2023	22.68	22.92	22.59	22.88	22.88	4,509,900
20 Apr 2023	22.61	23.07	22.60	22.65	22.65	6,470,500
19 Apr 2023	22.63	23.03	22.60	22.88	22.88	4,942,500
18 Apr 2023	22.42	22.88	22.17	22.78	22.78	6,989,000
17 Apr 2023	22.35	22.76	22.16	22.44	22.44	6,624,600
14 Apr 2023	23.58	23.58	22.34	22.48	22.48	8,505,100
13 Apr 2023	21.80	21.96	21.51	21.82	21.82	5,202,200
12 Apr 2023	22.47	22.48	21.54	21.57	21.57	5,484,900
11 Apr 2023	22.02	22.45	22.00	22.17	22.17	4,599,200
10 Apr 2023	21.23	21.84	21.13	21.80	21.80	9,200,500
06 Apr 2023	21.62	21.66	21.22	21.35	21.35	6,011,500
05 Apr 2023	22.04	22.09	21.53	21.74	21.74	5,213,200
04 Apr 2023	22.67	22.78	22.01	22.31	22.31	4,063,300
03 Apr 2023	22.94	23.00	22.25	22.55	22.55	6,140,300
31 Mar 2023	22.39	22.93	22.21	22.91	22.91	6,747,900
30 Mar 2023	22.15	22.44	22.04	22.22	22.22	7,675,000
29 Mar 2023	21.48	21.86	21.22	21.75	21.75	7,778,900
28 Mar 2023	21.22	21.38	20.96	21.21	21.21	5,407,200
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	12,592,600
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	8,310,200
09 Mar 2023	23.72	23.79	22.90	23.01	23.01	7,349,200
09 Mar 2023	0.3 Dividend
08 Mar 2023	24.16	24.36	23.91	24.02	23.72	6,267,900
07 Mar 2023	24.93	25.05	24.16	24.26	23.96	5,852,000
06 Mar 2023	26.21	26.30	24.83	24.85	24.54	7,979,900
03 Mar 2023	26.46	26.95	26.16	26.26	25.93	8,922,400
02 Mar 2023	24.88	26.31	24.88	26.29	25.96	11,967,700
01 Mar 2023	25.09	25.58	24.81	25.09	24.78	8,401,000
28 Feb 2023	24.35	25.71	24.25	24.82	24.51	76,597,300
27 Feb 2023	24.49	24.64	24.04	24.32	24.02	12,167,100
24 Feb 2023	24.36	24.47	23.71	24.18	23.88	9,709,000
23 Feb 2023	25.20	25.20	24.36	24.60	24.29	11,098,800
22 Feb 2023	25.23	25.62	24.79	25.11	24.80	12,931,400
21 Feb 2023	26.53	26.67	25.53	25.53	25.21	6,820,200
17 Feb 2023	26.82	27.05	26.27	26.99	26.65	5,475,400
16 Feb 2023	27.60	27.85	27.05	27.07	26.73	4,795,300
15 Feb 2023	27.37	28.08	27.32	27.84	27.49	6,157,300
14 Feb 2023	26.98	27.85	26.83	27.62	27.28	6,694,900
13 Feb 2023	26.39	27.13	26.23	27.11	26.77	16,555,200
10 Feb 2023	26.30	27.28	26.17	26.27	25.94	13,745,800
09 Feb 2023	28.75	29.03	25.91	26.03	25.70	16,747,800
08 Feb 2023	27.40	29.12	26.70	28.44	28.08	15,703,200
07 Feb 2023	28.44	29.60	28.12	28.52	28.16	12,737,200
06 Feb 2023	30.00	30.14	28.49	28.66	28.30	10,264,000
03 Feb 2023	30.53	31.50	30.07	30.62	30.24	4,647,000
02 Feb 2023	31.70	32.13	30.94	31.14	30.75	7,039,800
01 Feb 2023	30.81	31.98	30.22	31.64	31.24	5,115,500
31 Jan 2023	30.28	30.94	30.27	30.94	30.55	10,112,100
30 Jan 2023	29.89	30.55	29.63	30.12	29.74	5,085,300
27 Jan 2023	29.71	30.80	29.65	30.45	30.07	4,053,800
26 Jan 2023	30.51	30.67	29.33	29.90	29.53	4,278,600
25 Jan 2023	29.92	29.98	28.90	29.89	29.52	5,686,900
24 Jan 2023	29.85	30.59	29.77	30.26	29.88	3,629,600
23 Jan 2023	29.42	30.53	29.42	30.49	30.11	4,091,300
20 Jan 2023	28.41	29.38	28.34	29.34	28.97	4,732,400
19 Jan 2023	29.46	29.46	28.13	28.42	28.07	6,403,400
18 Jan 2023	30.74	31.03	30.02	30.06	29.68	4,540,400
17 Jan 2023	30.98	31.33	30.35	30.61	30.23	5,938,300
13 Jan 2023	30.33	31.16	30.18	31.13	30.74	5,176,300
12 Jan 2023	30.50	30.93	30.02	30.75	30.37	4,552,100
11 Jan 2023	30.04	30.26	29.55	30.18	29.80	4,913,100
10 Jan 2023	29.63	30.01	29.27	29.97	29.60	3,079,100
09 Jan 2023	29.55	30.20	28.90	29.57	29.20	4,621,400
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...