NYSE - Nasdaq Real Time Price USD

V.F. Corporation (VFC)

12.28
-0.15
(-1.17%)
As of 11:02:22 AM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Jun 2, 202512.3912.5312.0212.2812.282,704,595
May 30, 202512.4912.7112.2912.4612.469,176,600
May 29, 202513.4513.5012.6912.8512.857,573,300
May 28, 202513.6013.7113.1113.1813.188,251,500
May 27, 202512.6913.6612.4213.5513.5514,107,300
May 23, 202511.6712.1111.5412.0012.0011,780,700
May 22, 202512.0012.3011.8612.1612.1613,985,000
May 21, 202512.2713.2211.9512.1512.1525,026,100
May 20, 202514.4214.7714.3214.4314.4312,026,200
May 19, 202514.5914.6314.2614.3214.327,805,900
May 16, 202514.7814.9714.6114.7814.785,038,600
May 15, 202514.5014.8814.4614.8514.854,980,000
May 14, 202514.8114.9814.6814.7414.746,736,100
May 13, 202514.7415.0414.5714.9514.956,614,100
May 12, 202514.9515.4914.1914.4414.4411,337,000
May 9, 202513.5613.6313.1613.2813.287,464,800
May 8, 202513.1113.6012.9313.4413.447,108,200
May 7, 202512.3412.8012.2212.7212.727,487,700
May 6, 202512.3112.4612.1112.2112.215,214,600
May 5, 202512.6413.0112.4912.5712.578,067,700
May 2, 202512.4712.8612.3912.7912.797,731,300
May 1, 202512.0112.3711.9012.1612.1610,181,900
Apr 30, 202511.4711.9311.0911.8811.889,195,600
Apr 29, 202511.5311.8211.4311.7011.708,468,800
Apr 28, 202511.4211.6911.2411.5711.575,915,300
Apr 25, 202511.4511.5211.2311.3911.395,880,500
Apr 24, 202511.2611.6711.2011.5411.548,462,400
Apr 23, 202511.7512.0311.0811.1111.1111,520,500
Apr 22, 202510.4710.9710.3510.9110.9112,043,300
Apr 21, 202510.2610.5610.1510.4710.477,363,200
Apr 17, 202510.3110.5010.0710.4510.4510,710,500
Apr 16, 202510.6610.8510.1310.3110.319,559,500
Apr 15, 202511.0911.2310.6310.8410.848,952,700
Apr 14, 202511.5011.7911.0711.2711.2712,721,000
Apr 11, 202511.1611.3310.3611.1111.1110,862,300
Apr 10, 202511.6611.8510.9311.4411.4415,137,000
Apr 9, 20259.6112.689.4112.4212.4228,103,700
Apr 8, 202511.8111.879.569.749.7420,377,300
Apr 7, 202510.8512.2110.6411.2611.2617,263,300
Apr 4, 202511.3012.1010.0711.5611.5633,084,000
Apr 3, 202514.5014.5711.5511.6811.6833,962,300
Apr 2, 202515.8016.5615.8016.3916.395,190,500
Apr 1, 202515.6416.2015.4416.1016.106,014,300
Mar 31, 202515.4015.6914.9315.5215.526,304,500
Mar 28, 202516.0516.3915.5215.6915.695,291,400
Mar 27, 202516.0616.7716.0016.4716.475,546,200
Mar 26, 202516.5816.7016.1616.3216.325,914,300
Mar 25, 202517.0917.2416.4716.4716.476,555,300
Mar 24, 202516.8717.2616.8517.0017.008,484,300
Mar 21, 202515.9216.8715.8616.3716.3765,333,500
Mar 20, 202516.2516.4716.1616.2516.257,154,500
Mar 19, 202515.8216.5115.7616.4016.406,656,700
Mar 18, 202516.4516.4615.6415.8915.898,822,500
Mar 17, 202516.6216.8616.3016.4416.447,697,200
Mar 14, 202516.7116.7716.2716.6216.627,579,100
Mar 13, 202516.7516.9016.0916.3016.308,513,900
Mar 12, 202517.5917.9216.7216.7516.7510,260,800
Mar 11, 202517.4017.5716.6417.3317.3313,001,100
Mar 10, 2025 0.09 Dividend
Mar 10, 202518.4618.7917.0517.4017.4011,195,100
Mar 7, 202520.2020.2718.0519.1319.0412,179,900
Mar 6, 202523.3323.9020.4520.5620.469,691,700
Mar 5, 202522.6023.4922.5423.4523.344,782,200
Mar 4, 202523.8123.9121.7922.5422.4310,593,400
Mar 3, 202524.7725.0924.0424.3424.235,230,500
Feb 28, 202524.7525.0924.4924.9324.814,907,800
Feb 27, 202525.4725.5124.5724.5924.473,167,100
Feb 26, 202525.2225.8124.9925.3425.223,248,600
Feb 25, 202525.2725.5024.7425.2625.143,793,300
Feb 24, 202525.5725.7525.2325.2525.134,576,700
Feb 21, 202526.6926.6925.1425.5125.393,881,700
Feb 20, 202526.5026.5625.6326.4826.363,537,500
Feb 19, 202525.9526.5425.7926.5226.403,391,500
Feb 18, 202525.7026.3525.4726.2326.115,317,400
Feb 14, 202525.5525.7225.0625.5925.474,690,400
Feb 13, 202524.4725.6724.3225.5425.425,411,900
Feb 12, 202523.6424.5123.4824.1524.043,655,000
Feb 11, 202523.4924.6623.4124.3524.244,475,100
Feb 10, 202523.8623.9523.4123.6723.564,466,700
Feb 7, 202524.5624.6423.7623.9223.815,362,000
Feb 6, 202525.3925.4824.5624.6624.543,011,100
Feb 5, 202524.9925.1824.7224.8724.753,864,900
Feb 4, 202524.6025.1924.1825.1625.044,729,500
Feb 3, 202525.2425.4324.4524.6224.508,652,400
Jan 31, 202526.6626.7925.9625.9725.855,502,400
Jan 30, 202526.0626.9325.6726.9326.808,531,600
Jan 29, 202527.7429.0225.0125.5625.4423,950,500
Jan 28, 202525.8326.9825.8326.5926.469,528,900
Jan 27, 202525.9526.1225.5525.9925.877,492,800
Jan 24, 202525.5926.4825.5726.3326.216,458,000
Jan 23, 202524.8425.7524.6625.6325.514,923,500
Jan 22, 202524.8125.2124.5125.1225.005,709,200
Jan 21, 202524.1224.9524.0724.8024.684,790,200
Jan 17, 202523.7324.0023.5123.6723.565,207,200
Jan 16, 202523.3423.7222.8623.6523.544,272,300
Jan 15, 202523.7123.8722.9823.0022.896,473,700
Jan 14, 202523.2023.4222.8323.0822.976,700,500
Jan 13, 202522.5823.0721.9423.0122.906,334,500
Jan 10, 202521.2223.0121.0122.7922.689,478,600
Jan 8, 202521.4321.5520.8421.5421.443,589,200
Jan 7, 202521.5821.9721.3921.5721.474,810,000
Jan 6, 202521.4621.8421.2221.5221.424,541,700
Jan 3, 202521.7221.8220.8621.1621.064,686,300
Jan 2, 202521.7322.0421.3221.5421.443,207,200
Dec 31, 202421.4821.8121.2621.4621.363,180,900
Dec 30, 202421.2621.4520.5521.4121.316,002,200
Dec 27, 202421.9822.1421.6921.7721.673,701,500
Dec 26, 202421.9522.2721.8122.1222.024,142,100
Dec 24, 202422.0122.0321.5021.8821.781,835,900
Dec 23, 202422.0022.2121.5722.0321.934,072,200
Dec 20, 202421.5522.4021.3922.2822.186,800,100
Dec 19, 202422.2322.3821.4421.6721.577,743,000
Dec 18, 202422.6723.4922.1422.2522.1510,776,900
Dec 17, 202421.8522.6121.5622.5922.487,713,500
Dec 16, 202420.7021.7520.7021.6221.527,471,500
Dec 13, 202420.9021.2320.7121.0820.984,238,900
Dec 12, 202421.1121.6720.9121.0220.923,962,300
Dec 11, 202421.3221.6721.0021.2821.185,214,400
Dec 10, 2024 0.09 Dividend
Dec 10, 202421.3921.4820.7020.8520.754,666,900
Dec 9, 202421.2622.0621.2621.3421.154,799,500
Dec 6, 202420.8621.8320.8121.0520.865,304,000
Dec 5, 202420.5420.7120.2620.4320.253,782,700
Dec 4, 202420.6521.0320.6420.7920.603,426,600
Dec 3, 202420.9021.1120.5520.8620.675,704,100
Dec 2, 202420.3521.1520.2420.8720.687,737,400
Nov 29, 202420.3620.5020.1120.2320.051,565,200
Nov 27, 202420.3320.8320.3320.3620.182,909,900
Nov 26, 202420.0220.4419.8520.4320.253,880,500
Nov 25, 202420.0721.0620.0720.4320.256,131,000
Nov 22, 202419.0020.0719.0019.7419.565,078,800
Nov 21, 202418.5919.0118.4418.7918.624,267,900
Nov 20, 202419.0919.2718.6418.6518.484,547,400
Nov 19, 202419.3219.5818.9519.2919.126,336,100
Nov 18, 202420.7120.7119.5819.5919.424,529,100
Nov 15, 202420.2420.3919.8320.1619.987,264,300
Nov 14, 202420.0520.5219.7420.2820.104,505,000
Nov 13, 202420.3820.5919.7720.0019.826,938,000
Nov 12, 202420.3820.7020.0720.2720.095,909,900
Nov 11, 202421.2221.3020.5720.7620.584,089,200
Nov 8, 202421.1721.6420.8320.9620.775,265,700
Nov 7, 202420.8021.9320.8021.6321.444,581,600
Nov 6, 202421.5921.7920.8120.8220.636,734,100
Nov 5, 202421.2921.5420.7721.3821.197,566,100
Nov 4, 202421.0421.4920.9121.4821.295,622,100
Nov 1, 202420.9821.2420.6821.0520.865,309,700
Oct 31, 202422.4722.6120.6720.7120.539,846,300
Oct 30, 202421.4023.0920.4322.2622.0620,956,300
Oct 29, 202420.3121.9319.7021.6321.4429,999,600
Oct 28, 202416.6717.4216.6517.0316.8813,435,800
Oct 25, 202416.7317.2616.6516.7316.587,155,000
Oct 24, 202417.1817.3116.5116.5716.426,870,200
Oct 23, 202417.7917.7917.1017.2017.058,639,900
Oct 22, 202418.0718.2317.6917.7817.629,693,400
Oct 21, 202417.8518.4617.4518.1818.0211,455,700
Oct 18, 202419.8720.0919.4019.6019.434,369,600
Oct 17, 202419.5020.0019.5019.7919.615,876,300
Oct 16, 202419.7120.0519.4819.5519.385,111,600
Oct 15, 202419.2519.9119.2219.4919.325,428,300
Oct 14, 202419.5619.9219.1319.3619.197,835,000
Oct 11, 202420.0020.3719.9120.3320.155,068,400
Oct 10, 202419.9120.2819.7520.2520.073,958,900
Oct 9, 202420.0220.4219.8319.9819.804,954,200
Oct 8, 202419.6320.1419.5019.9019.724,086,600
Oct 7, 202421.3221.4019.7019.8419.667,734,300
Oct 4, 202419.9321.3319.9321.3121.129,642,200
Oct 3, 202419.2819.6318.9019.5319.364,117,100
Oct 2, 202419.4519.8219.3819.4919.323,645,700
Oct 1, 202419.7619.9519.3019.9319.758,454,400
Sep 30, 202419.6219.9819.4519.9519.775,372,700
Sep 27, 202419.4119.9519.2419.5719.404,971,200
Sep 26, 202418.8819.2618.8119.2519.084,272,100
Sep 25, 202418.7218.7718.3318.4018.246,291,000
Sep 24, 202418.7918.8918.1618.7518.586,325,000
Sep 23, 202418.6118.6718.1418.3518.196,076,600
Sep 20, 202418.5818.9618.3518.6518.4823,115,600
Sep 19, 202419.4419.5718.4918.6518.488,168,900
Sep 18, 202419.3519.9518.8619.1118.9411,218,400
Sep 17, 202418.3318.6018.0618.4018.245,325,600
Sep 16, 202418.3218.7118.1718.2018.045,048,300
Sep 13, 202417.4718.7817.4718.7018.535,880,700
Sep 12, 202417.5217.7917.1017.2417.094,191,000
Sep 11, 202417.5617.7117.2417.5417.383,504,600
Sep 10, 2024 0.09 Dividend
Sep 10, 202417.7517.8417.2217.6217.463,469,400
Sep 9, 202417.5917.8617.4317.5817.336,129,200
Sep 6, 202417.5817.8917.2017.6817.436,113,300
Sep 5, 202418.0718.2817.8017.8417.595,074,200
Sep 4, 202418.7518.8017.6318.0117.7611,309,300
Sep 3, 202418.2519.0218.2118.8318.577,903,700
Aug 30, 202418.4918.6518.1118.2117.969,409,800
Aug 29, 202418.3418.5118.0518.4318.174,901,100
Aug 28, 202417.5418.3917.4218.2517.998,449,000
Aug 27, 202417.6717.9017.4717.7917.544,787,700
Aug 26, 202417.3817.7717.0317.7017.455,143,200
Aug 23, 202416.6317.3816.6317.0816.843,323,400
Aug 22, 202416.9717.1316.5316.6016.373,058,100
Aug 21, 202416.9117.2016.6117.0316.793,567,700
Aug 20, 202416.7116.9316.4316.7116.485,041,800
Aug 19, 202416.9317.4116.9016.9816.745,119,500
Aug 16, 202417.3217.3816.5816.8816.646,005,900
Aug 15, 202417.3317.7417.2017.3717.135,296,800
Aug 14, 202417.8017.8716.8216.8316.596,690,900
Aug 13, 202416.7617.8316.7617.8017.558,299,400
Aug 12, 202417.4017.6216.5216.5916.367,252,500
Aug 9, 202417.9517.9817.2217.4017.166,614,100
Aug 8, 202417.6017.9617.2517.7917.548,760,700
Aug 7, 202418.0018.8617.4417.6017.3517,423,900
Aug 6, 202415.9117.0315.7816.4416.2112,549,400
Aug 5, 202414.8716.1114.7016.0715.8514,405,900
Aug 2, 202416.0716.1115.0916.0615.8411,212,400
Aug 1, 202417.0817.0816.2416.5416.317,141,300
Jul 31, 202416.5417.3216.4116.9616.725,619,400
Jul 30, 202416.2916.7216.2916.5816.353,970,400
Jul 29, 202416.3916.5016.0416.3416.114,906,900
Jul 26, 202416.2116.4116.0116.3916.164,213,300
Jul 25, 202416.0016.4215.9416.0715.854,015,200
Jul 24, 202416.2216.5615.7815.9715.756,323,500
Jul 23, 202416.1416.3615.9816.2716.045,137,400
Jul 22, 202416.3416.4415.7916.2816.055,155,700
Jul 19, 202416.1216.4915.7316.3816.157,727,500
Jul 18, 202416.5216.8915.9016.0315.8110,838,700
Jul 17, 202415.1316.4114.7716.1515.9232,408,400
Jul 16, 202413.4014.2613.2714.2214.027,351,400
Jul 15, 202413.5113.6513.3313.3313.145,853,800
Jul 12, 202413.6713.8513.4913.7513.566,286,900
Jul 11, 202413.0813.4513.0113.4213.237,026,000
Jul 10, 202413.0813.1112.6812.7412.565,745,500
Jul 9, 202413.3813.4212.7712.9812.804,818,600
Jul 8, 202413.1313.4913.0713.4513.265,552,200
Jul 5, 202412.9813.2312.8112.9512.775,758,100
Jul 3, 202412.8813.2412.8413.0012.823,004,000
Jul 2, 202412.8413.0012.7412.8312.657,035,800
Jul 1, 202413.6513.8912.7812.8412.668,256,700
Jun 28, 202413.5013.8613.3313.5013.318,068,500
Jun 27, 202413.7513.9513.6113.8013.614,874,500
Jun 26, 202414.0414.1413.9314.0713.874,773,100
Jun 25, 202414.6114.7614.0614.1313.937,762,700
Jun 24, 202414.2714.9914.1514.7114.508,839,300
Jun 21, 202413.9214.4313.9014.3114.1111,644,300
Jun 20, 202413.6413.9713.6413.9113.725,881,200
Jun 18, 202413.7713.9813.4613.6713.487,916,700
Jun 17, 202413.5513.8813.1113.8113.626,826,900
Jun 14, 202413.6113.8313.5213.6413.456,944,400
Jun 13, 202413.7313.8913.5713.7213.534,437,100
Jun 12, 202413.8614.1513.6813.8013.616,365,400
Jun 11, 202413.6213.8813.5013.5413.358,188,100
Jun 10, 2024 0.09 Dividend
Jun 10, 202413.3713.3713.1413.1612.987,693,600
Jun 7, 202413.3513.5913.3513.5813.309,836,800
Jun 6, 202413.5013.6013.3713.5713.297,869,200
Jun 5, 202413.2613.4813.1613.4713.196,116,000
Jun 4, 202413.7113.8513.1113.1212.857,174,000
Jun 3, 202413.3814.0413.3413.8113.5312,590,000

Related Tickers

PVH PVH Corp.
82.94
-0.98%
 
GOOS Canada Goose Holdings Inc.
11.60
-3.86%
 
UAA Under Armour, Inc.
6.56
-1.91%
 
RL Ralph Lauren Corporation
274.27
-0.86%
 
LEVI Levi Strauss & Co.
17.02
-1.85%
 
KTB Kontoor Brands, Inc.
69.43
+1.25%
 
UA Under Armour, Inc.
6.20
-1.67%
 
HBI Hanesbrands Inc.
4.8450
-2.02%
 
PLCE The Children's Place, Inc.
5.98
-1.64%
 
COLM Columbia Sportswear Company
62.11
-2.63%