V.F. Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	19.56	20.75	19.56	20.69	20.69	2.26%	8,780
Feb 5, 2026	21.38	21.38	20.16	20.23	20.23	-3.31%	12,469
Feb 4, 2026	21.44	21.44	20.79	20.93	20.93	2.02%	5,211
Feb 3, 2026	20.46	21.39	20.40	20.51	20.51	-1.26%	15,943
Feb 2, 2026	19.41	20.77	19.14	20.77	20.77	3.95%	8,697
Jan 30, 2026	19.83	20.39	19.64	19.98	19.98	-0.98%	5,248
Jan 29, 2026	19.01	20.20	18.91	20.18	20.18	10.33%	14,089
Jan 28, 2026	20.09	21.00	17.88	18.29	18.29	-9.64%	21,981
Jan 27, 2026	20.13	20.34	19.75	20.24	20.24	1.66%	3,475
Jan 26, 2026	19.74	19.99	19.63	19.91	19.91	0.45%	7,757
Jan 23, 2026	20.15	20.15	19.67	19.82	19.82	-0.89%	151
Jan 22, 2026	19.69	20.17	19.69	20.00	20.00	3.49%	4,222
Jan 21, 2026	18.98	19.39	18.75	19.33	19.33	4.35%	3,659
Jan 20, 2026	18.52	19.15	18.30	18.52	18.52	-2.23%	7,593
Jan 16, 2026	19.07	19.27	18.78	18.94	18.94	-0.91%	2,517
Jan 15, 2026	19.30	19.47	19.09	19.12	19.12	0.29%	2,203
Jan 14, 2026	19.44	19.67	19.00	19.06	19.06	-3.64%	3,494
Jan 13, 2026	20.01	20.50	19.71	19.78	19.78	0.99%	1,626
Jan 12, 2026	19.51	19.59	19.16	19.59	19.59	-0.45%	2,502
Jan 9, 2026	20.34	20.54	19.49	19.67	19.67	-2.98%	7,003
Jan 8, 2026	19.37	20.32	19.35	20.28	20.28	6.41%	10,481
Jan 7, 2026	19.33	19.37	18.93	19.06	19.06	-1.69%	7,297
Jan 6, 2026	18.95	19.39	18.56	19.39	19.39	1.91%	2,341
Jan 5, 2026	18.07	19.03	18.01	19.02	19.02	5.33%	6,860
Jan 2, 2026	18.15	18.29	17.91	18.06	18.06	-0.62%	8,765
Dec 31, 2025	18.49	18.49	18.14	18.17	18.17	-0.06%	135
Dec 30, 2025	18.11	18.29	18.05	18.18	18.18	0.60%	5,277
Dec 29, 2025	18.41	18.41	18.06	18.07	18.07	-1.52%	2,961
Dec 24, 2025	18.47	18.47	18.29	18.35	18.35	0.19%	443
Dec 23, 2025	18.65	18.68	18.24	18.32	18.32	-0.81%	4,417
Dec 22, 2025	18.42	18.81	18.42	18.47	18.47	-1.78%	2,149
Dec 19, 2025	18.40	18.80	18.27	18.80	18.80	1.52%	1,205
Dec 18, 2025	19.10	19.10	18.42	18.52	18.52	-1.34%	1,339
Dec 17, 2025	19.00	19.19	18.72	18.77	18.77	-0.48%	3,148
Dec 16, 2025	19.14	19.41	18.83	18.86	18.86	-2.98%	3,723
Dec 15, 2025	19.72	19.93	19.33	19.44	19.44	-1.35%	3,568
Dec 12, 2025	19.92	20.28	19.63	19.71	19.71	0.35%	10,433
Dec 11, 2025	18.99	20.04	18.92	19.64	19.64	3.25%	11,252
Dec 10, 2025	18.00	19.02	18.00	19.02	19.02	2.25%	2,279
Dec 9, 2025	18.18	18.60	18.08	18.60	18.51	2.69%	5,010
Dec 8, 2025	19.19	19.19	17.94	18.12	18.03	-5.10%	20,875
Dec 5, 2025	18.82	19.18	18.62	19.09	19.00	1.80%	3,028
Dec 4, 2025	18.56	18.75	18.30	18.75	18.66	1.13%	6,990
Dec 3, 2025	17.81	18.75	17.70	18.54	18.45	4.30%	15,204
Dec 2, 2025	18.24	18.24	17.67	17.78	17.69	-1.94%	3,625
Dec 1, 2025	17.27	18.23	17.27	18.13	18.04	3.02%	11,398
Nov 28, 2025	17.19	17.61	16.85	17.60	17.51	1.35%	4,807
Nov 26, 2025	17.18	17.50	17.10	17.37	17.28	1.62%	6,382
Nov 25, 2025	16.57	17.53	16.38	17.09	17.00	3.29%	21,680
Nov 24, 2025	16.31	16.93	15.93	16.54	16.46	2.05%	4,752