Skip to main content
logo
V.F. Corporation (VFC)
NYSE: VFC · Real-Time Price · USD
18.50
+0.16 (0.87%)
At close: Dec 26, 2025, 4:00 PM EST
18.44
-0.06 (-0.32%)
After-hours: Dec 26, 2025, 7:23 PM EST

V.F. Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 26, 202518.4618.5118.1118.5018.500.87%2,971,026
Dec 24, 202518.4518.5018.2118.3418.34-0.49%2,167,697
Dec 23, 202518.5818.6718.2318.4318.43-1.18%3,636,452
Dec 22, 202518.6518.8118.4018.6518.650.16%6,241,575
Dec 19, 202518.3118.9118.2018.6218.621.42%7,322,790
Dec 18, 202518.9119.0418.3518.3618.36-0.97%7,765,340
Dec 17, 202519.0319.2518.4718.5418.54-2.52%7,016,840
Dec 16, 202519.1019.4418.8419.0219.02-1.30%7,908,725
Dec 15, 202519.8219.9319.2519.2719.27-1.98%6,390,164
Dec 12, 202519.9420.3019.5719.6619.66-0.66%5,740,232
Dec 11, 202519.1820.0619.1519.7919.793.23%6,230,875
Dec 10, 202518.0619.3618.0619.1719.175.50%6,512,233
Dec 9, 202518.1818.6518.1218.1718.080.78%6,302,936
Dec 8, 202518.8118.9017.8618.0317.94-5.35%8,007,561
Dec 5, 202518.6019.2718.5919.0518.962.58%5,558,762
Dec 4, 202518.5618.7818.2618.5718.48-0.54%4,480,078
Dec 3, 202517.8018.7717.7318.6718.585.36%6,313,759
Dec 2, 202518.2318.2317.6417.7217.63-2.32%5,824,900
Dec 1, 202517.2718.2416.9818.1418.053.66%5,656,182
Nov 28, 202517.2417.6917.1117.5017.411.33%2,130,339
Nov 26, 202517.1817.6117.1817.2717.180.17%5,875,694
Nov 25, 202516.5717.5616.3717.2417.155.31%8,503,837
Nov 24, 202516.1616.5815.9616.3716.290.99%8,275,210
Nov 21, 202514.8516.2914.8316.2116.1310.80%9,809,096
Nov 20, 202514.8615.3614.6214.6314.56-0.27%5,788,237
Nov 19, 202514.5614.7014.3514.6714.600.76%4,453,606
Nov 18, 202514.1614.6914.0814.5614.492.18%4,354,588
Nov 17, 202514.8914.8914.1114.2514.18-4.81%5,563,381
Nov 14, 202514.8015.2514.7414.9714.90-2.03%4,919,739
Nov 13, 202515.4015.7315.1015.2815.20-1.04%3,486,789
Nov 12, 202515.0115.6615.0015.4415.364.18%4,585,087
Nov 11, 202514.7614.9614.6214.8214.751.30%3,857,015
Nov 10, 202515.0015.0814.4014.6314.56-0.07%4,550,672
Nov 7, 202514.1214.8114.1214.6414.572.66%4,673,002
Nov 6, 202514.7214.9114.0914.2614.19-3.52%5,662,642
Nov 5, 202513.8615.0613.7814.7814.717.41%8,964,391
Nov 4, 202514.0414.2613.5813.7613.69-2.89%7,868,223
Nov 3, 202513.9414.2413.8114.1714.100.93%6,972,073
Oct 31, 202513.9214.1013.6414.0413.97-0.14%7,529,052
Oct 30, 202514.3314.5514.0214.0613.99-3.37%8,421,174
Oct 29, 202514.3715.1214.1914.5514.48-0.21%11,339,883
Oct 28, 202516.6516.6514.4514.5814.51-12.22%19,607,670
Oct 27, 202516.5016.9416.3316.6116.531.84%15,357,201
Oct 24, 202516.0316.4315.8216.3116.232.64%9,689,592
Oct 23, 202515.3515.9215.2515.8915.813.92%6,229,053
Oct 22, 202515.2215.5715.1415.2915.210.07%6,237,197
Oct 21, 202514.4515.3414.2915.2815.205.89%6,062,364
Oct 20, 202514.3514.6914.1114.4314.361.05%5,149,427
Oct 17, 202514.0614.3813.9914.2814.210.78%5,100,502
Oct 16, 202514.3514.4613.9114.1714.10-1.05%6,539,128