V.F. Corporation Common Stockのデータ

V.F. Corporation Common Stockの基本情報

名前 V.F. Corporation Common Stock
ティッカー VFC
国 United States
上場年 nan
セクター Consumer Non-Durables

V.F. Corporation Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 81.11 79.36 79.81 80.88 1745100.0 80.88
2021-02-12 80.04 78.93 79.6 79.51 1580100.0 79.51
2021-02-11 81.54 80.25 80.87 80.49 1397700.0 80.49
2021-02-10 81.7 80.38 81.48 80.93 1236400.0 80.93
2021-02-09 82.8 80.85 81.81 81.05 1706300.0 81.05
2021-02-08 82.33 80.61 82.21 81.7 1290400.0 81.7
2021-02-05 82.59 81.23 82.08 81.86 1187800.0 81.86
2021-02-04 81.57 79.43 79.76 81.36 1489300.0 81.36
2021-02-03 80.29 78.81 80.1 79.05 1551000.0 79.05
2021-02-02 80.84 79.12 79.57 80.27 2234400.0 80.27
2021-02-01 78.75 76.68 77.17 78.62 2050700.0 78.62
2021-01-29 79.1 76.42 78.92 76.87 4454100.0 76.87
2021-01-28 81.26 78.9 79.74 79.37 4044900.0 79.37
2021-01-27 85.96 78.72 83.77 79.15 6890700.0 79.15
2021-01-26 86.44 84.86 85.48 85.13 3199500.0 85.13
2021-01-25 85.43 83.23 83.68 84.81 3326100.0 84.81
2021-01-22 84.41 83.19 83.51 83.86 2678800.0 83.86
2021-01-21 84.42 82.5 83.16 84.17 3459200.0 84.17
2021-01-20 83.13 81.62 82.37 82.33 2525200.0 82.33
2021-01-19 84.3 81.84 84.02 81.95 2517700.0 81.95
2021-01-15 85.27 83.53 84.25 83.91 2869300.0 83.91
2021-01-14 86.38 85.03 86.02 85.39 1667600.0 85.39
2021-01-13 87.47 85.04 87.29 85.57 2455000.0 85.57
2021-01-12 87.93 86.36 87.14 87.55 1356000.0 87.55
2021-01-11 88.21 86.77 86.88 87.08 1696000.0 87.08
2021-01-08 89.17 87.1 88.89 87.85 1829800.0 87.85
2021-01-07 89.68 88.0 88.42 88.28 2063800.0 88.28
2021-01-06 88.24 85.97 85.97 87.48 2445700.0 87.48
2021-01-05 86.11 84.05 84.05 85.33 1503100.0 85.33
2021-01-04 87.13 84.33 86.58 85.12 2119400.0 85.12
2020-12-31 86.01 85.19 85.76 85.41 1090800.0 85.41
2020-12-30 86.39 84.89 84.9 86.15 1165900.0 86.15
2020-12-29 86.09 83.88 85.74 84.76 1184800.0 84.76
2020-12-28 86.25 84.52 84.86 85.45 1810800.0 85.45
2020-12-24 84.6 83.23 84.6 83.9 546900.0 83.9
2020-12-23 84.86 83.13 83.62 84.27 1707800.0 84.27
2020-12-22 84.95 82.62 84.95 82.88 2943100.0 82.88
2020-12-21 85.62 83.63 83.78 84.93 2266600.0 84.93
2020-12-18 86.69 84.54 86.58 84.88 5399200.0 84.88
2020-12-17 87.55 85.92 87.13 86.55 1830700.0 86.55
2020-12-16 87.5 86.06 87.14 86.37 2200100.0 86.37
2020-12-15 87.47 85.85 86.88 87.25 2803500.0 87.25
2020-12-14 87.6 85.69 87.47 85.75 1918900.0 85.75
2020-12-11 87.33 85.6 86.48 86.66 2088200.0 86.66
2020-12-10 88.65 86.37 87.85 86.9 1679300.0 86.9
2020-12-09 89.59 87.74 89.39 88.13 2326900.0 88.13
2020-12-08 89.64 87.41 87.85 89.26 2164100.0 88.77
2020-12-07 88.86 87.14 88.24 88.3 1348100.0 87.82
2020-12-04 89.19 86.42 86.94 89.15 1702500.0 88.66
2020-12-03 87.53 85.0 85.28 86.22 1632200.0 85.75
2020-12-02 85.97 83.73 84.43 85.48 1243900.0 85.01
2020-12-01 85.45 83.91 84.98 84.81 1615700.0 84.34
2020-11-30 85.16 82.89 85.0 83.4 5198800.0 82.94
2020-11-27 88.07 85.18 88.07 85.72 1041100.0 85.25
2020-11-25 87.88 86.39 87.5 87.57 1330600.0 87.09
2020-11-24 89.26 87.14 87.95 88.75 2913500.0 88.26
2020-11-23 86.9 84.94 85.68 86.55 1546800.0 86.07
2020-11-20 85.59 84.28 85.0 84.87 2173200.0 84.4
2020-11-19 85.54 82.67 84.25 84.96 2185100.0 84.49
2020-11-18 86.91 84.82 85.26 85.56 3996700.0 85.09
2020-11-17 85.83 81.2 81.92 85.11 2525000.0 84.64
2020-11-16 82.33 80.26 81.73 82.28 2457500.0 81.83
2020-11-13 79.57 76.89 76.89 79.51 2127900.0 79.07
2020-11-12 77.01 75.16 76.42 76.16 1618100.0 75.74
2020-11-11 78.04 76.13 77.99 76.99 3267900.0 76.57
2020-11-10 78.18 76.63 77.75 77.53 3051500.0 77.1
2020-11-09 83.48 77.53 78.22 77.81 4586300.0 77.38
2020-11-06 71.64 69.86 71.12 70.01 1597900.0 69.63
2020-11-05 71.7 70.24 70.24 71.44 1941000.0 71.05
2020-11-04 71.12 69.51 70.98 69.58 1817900.0 69.2
2020-11-03 71.3 69.24 69.67 70.75 1239600.0 70.36
2020-11-02 69.91 67.62 68.64 68.77 1804400.0 68.39
2020-10-30 68.88 66.26 68.61 67.2 3192900.0 66.83
2020-10-29 69.27 67.63 68.17 68.86 2050700.0 68.48
2020-10-28 71.63 68.21 71.1 68.39 2568800.0 68.01
2020-10-27 73.94 71.82 73.85 72.38 1834800.0 71.98
2020-10-26 73.99 72.63 73.78 73.75 1893800.0 73.35
2020-10-23 75.11 73.32 74.68 74.83 1534800.0 74.42
2020-10-22 74.15 72.26 73.09 73.96 2939900.0 73.55
2020-10-21 73.83 72.2 72.68 72.75 2440200.0 72.35
2020-10-20 73.61 72.12 72.35 72.37 3003400.0 71.97
2020-10-19 75.91 72.21 74.5 72.54 3307600.0 72.14
2020-10-16 79.0 74.18 78.0 75.82 4038400.0 75.4
2020-10-15 78.19 75.29 75.55 77.74 2025800.0 77.31
2020-10-14 77.16 75.38 76.11 75.74 2228100.0 75.32
2020-10-13 77.86 76.24 77.14 76.82 1554400.0 76.4
2020-10-12 78.47 77.35 77.96 77.87 1842000.0 77.44
2020-10-09 78.06 76.42 77.66 77.61 2134700.0 77.18
2020-10-08 78.46 77.05 77.54 78.33 1349100.0 77.9
2020-10-07 77.13 75.82 75.82 76.96 1843500.0 76.54
2020-10-06 77.38 74.53 75.0 74.66 2146500.0 74.25
2020-10-05 75.04 73.29 73.44 74.91 1651500.0 74.5
2020-10-02 72.82 69.69 69.73 72.53 1261700.0 72.13
2020-10-01 71.83 70.44 70.82 71.58 1742000.0 71.19
2020-09-30 71.29 69.65 70.56 70.25 1979600.0 69.86
2020-09-29 71.1 68.85 70.88 69.66 1886700.0 69.28
2020-09-28 72.39 71.05 71.81 71.19 1269400.0 70.8
2020-09-25 70.98 68.71 69.19 70.54 1736600.0 70.15
2020-09-24 70.28 66.95 68.56 69.37 2442900.0 68.99
2020-09-23 72.52 68.88 70.65 69.07 2696100.0 68.69
2020-09-22 69.99 68.15 69.01 69.28 2028600.0 68.9
2020-09-21 71.12 68.23 70.85 68.69 2207000.0 68.31
2020-09-18 74.57 71.97 73.81 72.13 5273500.0 71.73
2020-09-17 76.81 74.08 75.61 74.59 2672600.0 74.18
2020-09-16 77.3 74.58 75.0 76.44 2769200.0 76.02
2020-09-15 76.24 73.63 75.61 74.79 3607200.0 74.38
2020-09-14 73.58 70.35 70.94 73.21 2422300.0 72.81
2020-09-11 70.71 67.89 69.18 70.03 2377700.0 69.65
2020-09-10 69.67 67.87 68.65 68.39 2004400.0 68.01
2020-09-09 69.21 66.71 67.76 68.0 2503400.0 67.63
2020-09-08 69.48 67.19 67.45 68.38 2446500.0 67.53
2020-09-04 69.81 67.69 69.35 68.22 1988500.0 67.37
2020-09-03 70.56 68.17 68.73 68.54 3054300.0 67.69
2020-09-02 68.66 66.65 67.31 68.41 2013200.0 67.56
2020-09-01 66.93 65.05 65.25 66.56 1799500.0 65.73
2020-08-31 67.95 65.13 67.88 65.75 2526700.0 64.93
2020-08-28 68.21 65.78 66.84 67.94 3013400.0 67.09
2020-08-27 67.01 64.54 64.63 66.62 2785100.0 65.79
2020-08-26 64.87 63.62 64.18 64.06 1822200.0 63.26
2020-08-25 66.5 64.34 66.5 64.44 1905500.0 63.64
2020-08-24 66.03 61.84 61.84 65.98 2334400.0 65.16
2020-08-21 61.78 60.56 60.99 61.66 1547700.0 60.89
2020-08-20 61.4 60.48 60.71 61.0 1444100.0 60.24
2020-08-19 62.83 61.16 62.04 61.4 1483800.0 60.63
2020-08-18 62.97 61.28 62.85 62.04 2311800.0 61.27
2020-08-17 64.15 62.59 64.05 63.12 1216200.0 62.33
2020-08-14 64.76 62.88 63.39 64.24 1533900.0 63.44
2020-08-13 64.25 62.94 63.25 63.83 1031000.0 63.03
2020-08-12 65.33 62.83 65.31 63.72 1233200.0 62.93
2020-08-11 66.58 64.24 65.39 64.46 2263100.0 63.66
2020-08-10 64.53 61.3 61.3 64.01 2048200.0 63.21
2020-08-07 61.3 58.92 59.85 61.28 1674400.0 60.52
2020-08-06 61.5 59.9 60.99 59.98 2456900.0 59.23
2020-08-05 62.17 59.78 59.81 61.94 1863200.0 61.17
2020-08-04 60.0 58.95 59.36 59.48 2119500.0 58.74
2020-08-03 60.33 57.59 60.33 59.81 2450800.0 59.06
2020-07-31 62.03 58.08 59.1 60.36 4156800.0 59.61
2020-07-30 61.11 60.0 60.95 60.5 1908500.0 59.75
2020-07-29 62.22 60.67 60.85 61.91 1124600.0 61.14
2020-07-28 61.49 60.37 60.37 60.81 1263900.0 60.05
2020-07-27 60.89 59.34 59.6 60.82 1471000.0 60.06
2020-07-24 61.14 59.7 60.81 59.9 1605000.0 59.15
2020-07-23 61.08 59.47 59.47 60.14 1607800.0 59.39
2020-07-22 60.21 59.06 59.45 59.69 1571500.0 58.95
2020-07-21 60.32 58.02 58.52 59.67 2407400.0 58.93
2020-07-20 59.98 57.91 59.16 57.93 2361600.0 57.21
2020-07-17 62.46 59.7 62.46 59.72 1920000.0 58.98
2020-07-16 63.6 61.85 62.05 62.32 1897800.0 61.54
2020-07-15 62.74 61.41 61.62 62.66 1978600.0 61.88
2020-07-14 61.16 59.53 59.81 60.24 1507100.0 59.49
2020-07-13 61.42 59.32 61.33 60.05 1965800.0 59.3
2020-07-10 60.76 58.35 58.56 60.74 1776700.0 59.98
2020-07-09 60.48 58.18 60.43 58.27 2774600.0 57.54
2020-07-08 60.69 59.05 59.84 60.68 2173400.0 59.92
2020-07-07 62.11 59.67 62.0 59.83 1979300.0 59.08
2020-07-06 63.41 61.7 62.76 62.99 1805400.0 62.2
2020-07-02 63.21 61.42 62.06 61.58 1833200.0 60.81
2020-07-01 62.33 60.43 61.21 60.6 2279800.0 59.84
2020-06-30 61.11 59.1 59.92 60.94 2651000.0 60.18
2020-06-29 60.7 57.51 57.72 60.36 3108600.0 59.61
2020-06-26 59.62 56.7 59.62 57.14 8854000.0 56.43
2020-06-25 60.08 58.35 58.5 59.81 2121300.0 59.06
2020-06-24 61.91 58.69 61.52 59.03 2400800.0 58.29
2020-06-23 64.07 62.3 63.83 62.69 1955300.0 61.91
2020-06-22 63.1 61.48 62.54 62.6 2189800.0 61.82
2020-06-19 65.02 62.2 64.89 63.29 7135400.0 62.5
2020-06-18 64.79 62.72 63.01 63.5 2287200.0 62.71
2020-06-17 66.29 63.52 66.14 63.61 3108800.0 62.82
2020-06-16 66.76 64.17 66.37 65.97 4208500.0 65.15
2020-06-15 63.44 58.46 59.18 63.12 4267400.0 62.33
2020-06-12 62.04 58.6 61.76 61.25 3657900.0 60.49
2020-06-11 61.19 59.51 60.8 59.8 3287300.0 59.05
2020-06-10 65.17 62.75 63.85 63.58 2875900.0 62.79
2020-06-09 66.43 64.1 66.43 64.45 2466100.0 63.65
2020-06-08 69.75 66.92 69.09 68.07 3609700.0 66.75
2020-06-05 71.25 67.92 68.71 68.31 3576700.0 66.98
2020-06-04 64.73 62.83 63.6 64.09 3260400.0 62.84
2020-06-03 64.21 60.14 60.46 64.0 5531900.0 62.76
2020-06-02 59.58 58.46 58.75 59.35 7396800.0 58.2
2020-06-01 58.5 55.85 56.18 58.07 2922700.0 56.94
2020-05-29 58.22 55.52 57.84 56.1 4086800.0 55.01
2020-05-28 62.95 58.66 62.68 58.79 3062200.0 57.65
2020-05-27 63.3 61.05 61.39 62.18 2800500.0 60.97
2020-05-26 60.51 57.77 57.91 59.82 3060100.0 58.66
2020-05-22 56.74 54.46 56.53 55.64 2076800.0 54.56
2020-05-21 56.82 55.21 55.7 56.29 3369500.0 55.2
2020-05-20 56.69 55.67 55.79 55.98 2515800.0 54.89
2020-05-19 56.75 54.71 56.58 54.84 3632900.0 53.77
2020-05-18 57.31 54.77 55.07 56.45 3027200.0 55.35
2020-05-15 54.56 51.47 52.91 51.96 6502200.0 50.95
2020-05-14 55.52 50.72 51.96 55.44 3805700.0 54.36
2020-05-13 55.38 52.1 55.2 52.76 3217400.0 51.73
2020-05-12 57.96 55.5 57.61 55.79 1939700.0 54.71
2020-05-11 58.04 56.04 57.47 57.3 1742900.0 56.19
2020-05-08 59.21 58.09 58.44 58.23 2020100.0 57.1
2020-05-07 58.7 56.7 56.71 57.28 2587100.0 56.17
2020-05-06 56.36 54.83 55.75 56.02 2938600.0 54.93
2020-05-05 57.18 55.51 56.64 55.66 2314900.0 54.58
2020-05-04 55.91 54.04 54.48 55.72 3507800.0 54.64
2020-05-01 56.69 55.02 56.56 55.43 2242000.0 54.35
2020-04-30 59.82 57.72 59.35 58.1 4254000.0 56.97
2020-04-29 63.24 59.98 61.5 60.28 2819700.0 59.11
2020-04-28 61.18 58.71 59.27 59.5 2726400.0 58.34
2020-04-27 58.16 55.03 55.43 57.71 2592500.0 56.59
2020-04-24 55.47 54.11 54.86 54.57 2573900.0 53.51
2020-04-23 55.52 53.8 54.09 54.35 1656800.0 53.29
2020-04-22 55.13 53.85 54.4 54.27 1885500.0 53.22
2020-04-21 54.66 52.5 53.5 53.34 3697900.0 52.3
2020-04-20 57.56 55.52 56.35 55.83 1700000.0 54.74
2020-04-17 58.99 56.96 57.05 57.5 3372200.0 56.38
2020-04-16 56.06 53.75 55.94 54.85 2114200.0 53.78
2020-04-15 57.78 55.68 57.62 55.85 1716000.0 54.76
2020-04-14 59.97 58.51 58.9 59.57 2148400.0 58.41
2020-04-13 59.2 57.23 59.2 57.5 1861000.0 56.38
2020-04-09 60.47 58.16 59.44 59.21 3280900.0 58.06
2020-04-08 58.98 56.05 57.23 57.99 3090000.0 56.86
2020-04-07 59.25 56.15 57.94 56.34 4103600.0 55.25
2020-04-06 55.57 51.25 51.27 54.67 3562800.0 53.61
2020-04-03 49.77 48.12 48.7 48.88 3672300.0 47.93
2020-04-02 50.84 47.8 48.19 49.12 3393000.0 48.17
2020-04-01 51.74 47.94 51.12 48.68 3775200.0 47.73
2020-03-31 59.6 53.74 59.06 54.08 3254500.0 53.03
2020-03-30 60.41 57.05 57.83 59.75 2829700.0 58.59
2020-03-27 59.45 57.02 57.87 57.79 2568800.0 56.67
2020-03-26 62.44 57.64 58.09 61.93 3228500.0 60.73
2020-03-25 60.39 52.02 53.16 58.05 3709000.0 56.92
2020-03-24 52.97 48.18 48.96 52.43 3026400.0 51.41
2020-03-23 51.94 45.07 50.67 45.99 4546900.0 45.1
2020-03-20 58.18 51.59 57.56 52.78 4461900.0 51.75
2020-03-19 58.54 53.05 54.79 57.08 5305600.0 55.97
2020-03-18 57.57 52.25 55.72 57.3 4013900.0 56.19
2020-03-17 62.7 54.45 56.59 60.68 4618100.0 59.5
2020-03-16 58.08 51.25 53.77 55.72 4363200.0 54.64
2020-03-13 59.63 54.95 58.1 59.54 3136300.0 58.38
2020-03-12 60.02 53.19 59.0 55.35 4128800.0 54.27
2020-03-11 64.68 62.18 63.26 62.72 4547900.0 61.5
2020-03-10 65.23 60.87 64.52 65.16 3563200.0 63.89
2020-03-09 65.45 62.02 65.09 62.39 3356700.0 61.18
2020-03-06 71.68 68.68 69.47 70.13 3433000.0 68.3
2020-03-05 73.07 70.54 73.07 71.57 3251100.0 69.7
2020-03-04 74.4 70.79 72.36 74.31 3392500.0 72.37
2020-03-03 76.14 70.8 74.87 71.51 5683200.0 69.64
2020-03-02 74.76 70.76 72.5 74.65 5197200.0 72.7
2020-02-28 73.11 70.0 71.09 72.0 7248400.0 70.12
2020-02-27 76.75 73.2 74.91 73.2 4158300.0 71.29
2020-02-26 78.83 76.37 77.6 76.39 3554500.0 74.39
2020-02-25 82.31 77.04 82.18 77.24 3876200.0 75.22
2020-02-24 82.6 80.6 80.75 81.83 2964700.0 79.69
2020-02-21 84.11 82.87 83.51 83.72 2529500.0 81.53
2020-02-20 84.1 82.6 83.45 83.99 2701300.0 81.79
2020-02-19 83.76 82.67 82.98 83.4 2323400.0 81.22
2020-02-18 83.77 82.48 83.3 82.67 3911600.0 80.51