V.F. Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-28 | 197.36 | 197.36 | 197.36 | 197.36 | 171.92 | 0 |
| 2021-12-27 | 197.36 | 197.36 | 197.36 | 197.36 | 171.92 | 0 |
| 2021-12-23 | 197.36 | 197.36 | 197.36 | 197.36 | 171.92 | 400 |
| 2021-12-22 | 195.05 | 195.05 | 195.05 | 195.05 | 169.90 | 0 |
| 2021-12-21 | 195.05 | 195.05 | 195.05 | 195.05 | 169.90 | 0 |
| 2021-12-20 | 195.68 | 195.68 | 195.05 | 195.05 | 169.90 | 1,400 |
| 2021-12-17 | 195.00 | 195.00 | 195.00 | 195.00 | 169.86 | 0 |
| 2021-12-16 | 195.00 | 195.00 | 195.00 | 195.00 | 169.86 | 0 |
| 2021-12-15 | 195.00 | 195.00 | 195.00 | 195.00 | 169.86 | 0 |
| 2021-12-14 | 195.00 | 195.00 | 195.00 | 195.00 | 169.86 | 0 |
| 2021-12-13 | 195.00 | 195.00 | 195.00 | 195.00 | 169.86 | 0 |
| 2021-12-10 | 195.00 | 195.00 | 195.00 | 195.00 | 169.86 | 0 |
| 2021-12-09 | 195.00 | 195.00 | 195.00 | 195.00 | 169.86 | 0 |
| 2021-12-08 | 195.00 | 195.00 | 195.00 | 195.00 | 168.61 | 0 |
| 2021-12-07 | 195.00 | 195.00 | 195.00 | 195.00 | 168.61 | 0 |
| 2021-12-06 | 195.00 | 195.00 | 195.00 | 195.00 | 168.61 | 0 |
| 2021-12-03 | 195.00 | 195.00 | 195.00 | 195.00 | 168.61 | 0 |
| 2021-12-02 | 195.00 | 195.00 | 195.00 | 195.00 | 168.61 | 0 |
| 2021-12-01 | 195.00 | 195.00 | 195.00 | 195.00 | 168.61 | 0 |
| 2021-11-30 | 195.00 | 195.00 | 195.00 | 195.00 | 168.61 | 0 |
| 2021-11-29 | 195.00 | 195.00 | 195.00 | 195.00 | 168.61 | 0 |
| 2021-11-26 | 195.00 | 195.00 | 195.00 | 195.00 | 168.61 | 0 |
| 2021-11-25 | 195.00 | 195.00 | 195.00 | 195.00 | 168.61 | 0 |
| 2021-11-24 | 195.00 | 195.00 | 195.00 | 195.00 | 168.61 | 0 |
| 2021-11-23 | 195.00 | 195.00 | 195.00 | 195.00 | 168.61 | 0 |
| 2021-11-22 | 195.00 | 195.00 | 195.00 | 195.00 | 168.61 | 0 |
| 2021-11-19 | 195.00 | 195.00 | 195.00 | 195.00 | 168.61 | 0 |
| 2021-11-18 | 195.00 | 195.00 | 195.00 | 195.00 | 168.61 | 0 |
| 2021-11-17 | 195.00 | 195.00 | 195.00 | 195.00 | 168.61 | 0 |
| 2021-11-16 | 195.00 | 195.00 | 195.00 | 195.00 | 168.61 | 0 |
| 2021-11-12 | 195.00 | 195.00 | 195.00 | 195.00 | 168.61 | 0 |
| 2021-11-11 | 195.00 | 195.00 | 195.00 | 195.00 | 168.61 | 0 |
| 2021-11-10 | 195.00 | 195.00 | 195.00 | 195.00 | 168.61 | 0 |
| 2021-11-09 | 195.00 | 195.00 | 195.00 | 195.00 | 168.61 | 0 |
| 2021-11-08 | 195.00 | 195.00 | 195.00 | 195.00 | 168.61 | 0 |
| 2021-11-05 | 195.00 | 195.00 | 195.00 | 195.00 | 168.61 | 0 |
| 2021-11-04 | 195.00 | 195.00 | 195.00 | 195.00 | 168.61 | 0 |
| 2021-11-03 | 195.00 | 195.00 | 195.00 | 195.00 | 168.61 | 0 |
| 2021-11-01 | 195.00 | 195.00 | 195.00 | 195.00 | 168.61 | 0 |
| 2021-10-29 | 195.00 | 195.00 | 195.00 | 195.00 | 168.61 | 0 |
| 2021-10-28 | 195.00 | 195.00 | 195.00 | 195.00 | 168.61 | 0 |
| 2021-10-27 | 195.00 | 195.00 | 195.00 | 195.00 | 168.61 | 0 |
| 2021-10-26 | 195.00 | 195.00 | 195.00 | 195.00 | 168.61 | 0 |
| 2021-10-25 | 195.00 | 195.00 | 195.00 | 195.00 | 168.61 | 0 |
← NewerPage 21 of 21 · 1,244 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-09 | 0.1624 USD |
| 2026-06-09 | 0.1618 USD |
| 2026-03-09 | 0.1663 USD |
| 2025-12-09 | 0.1738 USD |
| 2025-09-09 | 0.1678 USD |
| 2025-06-09 | 0.1731 USD |
| 2025-03-07 | 0.1803 USD |
| 2024-12-09 | 0.1948 USD |
| 2024-09-09 | 0.1707 USD |
| 2024-06-07 | 0.1714 USD |
| 2024-03-08 | 0.1569 USD |
| 2023-12-08 | 0.1577 USD |
| 2023-09-08 | 0.7163 USD |
| 2023-06-09 | 0.7169 USD |
| 2023-03-09 | 0.7896 USD |
| 2022-12-09 | 1.3266 USD |
| 2022-09-09 | 1.2922 USD |
| 2022-06-09 | 1.2876 USD |
| 2022-03-09 | 1.2301 USD |
| 2021-12-09 | 1.4342 USD |
| 2021-09-09 | 1.2994 USD |
| 2021-06-09 | 1.2292 USD |
| 2020-09-09 | 1.3027 USD |
| 2020-06-09 | 1.2533 USD |
| 2020-03-09 | 1.2103 USD |
| 2019-12-09 | 0.9789 USD |
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.