Skip to main content
logo
V.F. Corporation (VFC)
NYSE: VFC · Real-Time Price · USD
15.29
+0.01 (0.07%)
At close: Oct 22, 2025, 4:00 PM EDT
15.50
+0.21 (1.37%)
After-hours: Oct 22, 2025, 7:46 PM EDT

V.F. Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 22, 202515.2215.5715.1415.2915.290.07%5,850,599
Oct 21, 202514.4515.3414.2915.2815.285.89%6,062,364
Oct 20, 202514.3514.6914.1114.4314.431.05%5,149,427
Oct 17, 202514.0614.3813.9914.2814.280.78%5,100,502
Oct 16, 202514.3514.4613.9114.1714.17-1.05%6,539,128
Oct 15, 202514.6314.8414.3114.3214.32-1.10%5,759,300
Oct 14, 202513.7514.6613.7214.4814.483.06%5,784,116
Oct 13, 202513.6114.1613.5514.0514.055.72%7,821,880
Oct 10, 202513.8313.8813.0213.2913.29-4.39%9,574,539
Oct 9, 202514.0614.1513.7013.9013.90-0.79%7,459,916
Oct 8, 202514.5714.5713.8214.0114.01-3.51%8,427,914
Oct 7, 202514.6514.7914.1614.5214.520.14%6,075,991
Oct 6, 202515.3115.3114.4914.5014.50-4.54%5,922,600
Oct 3, 202515.4715.5915.1615.1915.19-1.30%4,504,791
Oct 2, 202515.4215.4815.0515.3915.390.33%5,504,611
Oct 1, 202514.4915.3614.3115.3415.346.31%6,885,912
Sep 30, 202514.4514.5214.0814.4314.43-0.14%5,266,613
Sep 29, 202514.8314.8414.2514.4514.45-1.90%6,498,005
Sep 26, 202514.4514.8014.3614.7314.732.36%5,412,117
Sep 25, 202514.6814.8514.1614.3914.39-2.90%7,009,878
Sep 24, 202514.7814.8614.5814.8214.82-0.07%5,317,005
Sep 23, 202514.4315.1114.4014.8314.833.49%8,406,718
Sep 22, 202514.3414.4814.0314.3314.33-0.76%8,373,665
Sep 19, 202515.1315.1914.4314.4414.44-4.43%8,745,555
Sep 18, 202515.0315.5815.0015.1115.112.37%8,083,416
Sep 17, 202514.9315.6314.6714.7614.760.48%10,725,094
Sep 16, 202514.3514.8313.8414.6914.69-0.14%13,214,436
Sep 15, 202515.3715.3714.4214.7114.71-1.01%13,348,572
Sep 12, 202515.3715.5314.8514.8614.86-4.01%6,971,591
Sep 11, 202515.0715.6515.0115.4815.483.41%8,471,165
Sep 10, 202515.1415.2814.8414.9714.97-1.77%5,647,266
Sep 9, 202515.5615.6115.1815.2415.15-2.06%6,869,632
Sep 8, 202515.2315.5714.8215.5615.473.73%6,960,976
Sep 5, 202514.9315.3514.7515.0014.910.20%5,931,262
Sep 4, 202514.7514.9914.3914.9714.881.01%5,740,553
Sep 3, 202514.7915.2314.6714.8214.73-0.13%6,719,868
Sep 2, 202514.7815.1814.7114.8414.75-1.92%6,616,865
Aug 29, 202514.7415.2614.7015.1315.041.54%6,599,182
Aug 28, 202515.0915.5714.8114.9014.81-0.27%11,161,735
Aug 27, 202514.5014.9714.4114.9414.852.89%8,802,790
Aug 26, 202514.3714.6214.2714.5214.436.22%11,726,440
Aug 25, 202513.6213.7713.4913.6713.59-0.22%6,257,881
Aug 22, 202513.0713.8512.9913.7013.625.14%8,930,364
Aug 21, 202512.6513.0512.6013.0312.951.40%5,882,839
Aug 20, 202512.9613.0912.7412.8512.77-1.98%5,565,098
Aug 19, 202513.1913.5913.1013.1113.03-0.15%6,680,095
Aug 18, 202512.9913.3712.9813.1313.050.38%8,478,517
Aug 15, 202513.0313.2812.9913.0813.000.93%6,488,222
Aug 14, 202512.5712.9812.4712.9612.88-0.92%6,641,375
Aug 13, 202512.2913.1112.2813.0813.007.13%11,075,392