V.F. Corporation (VFC)
NYSE: VFC · Real-Time Price · USD
19.74
+0.95 (5.06%)
Nov 22, 2024, 4:00 PM EST - Market closed
V.F. Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 22, 2024 | 19.00 | 20.07 | 19.00 | 19.74 | 19.74 | 5.06% | 5,078,770 |
| Nov 21, 2024 | 18.59 | 19.01 | 18.44 | 18.79 | 18.79 | 0.75% | 4,267,900 |
| Nov 20, 2024 | 19.09 | 19.28 | 18.64 | 18.65 | 18.65 | -3.32% | 4,547,356 |
| Nov 19, 2024 | 19.32 | 19.58 | 18.95 | 19.29 | 19.29 | -1.53% | 6,336,275 |
| Nov 18, 2024 | 20.71 | 20.71 | 19.58 | 19.59 | 19.59 | -2.83% | 4,529,114 |
| Nov 15, 2024 | 20.24 | 20.39 | 19.83 | 20.16 | 20.16 | -0.59% | 7,264,342 |
| Nov 14, 2024 | 20.05 | 20.52 | 19.74 | 20.28 | 20.28 | 1.40% | 4,505,150 |
| Nov 13, 2024 | 20.38 | 20.59 | 19.77 | 20.00 | 20.00 | -1.33% | 6,938,011 |
| Nov 12, 2024 | 20.38 | 20.70 | 20.07 | 20.27 | 20.27 | -2.36% | 5,910,286 |
| Nov 11, 2024 | 21.22 | 21.30 | 20.57 | 20.76 | 20.76 | -0.95% | 4,089,254 |
| Nov 8, 2024 | 21.17 | 21.64 | 20.83 | 20.96 | 20.96 | -3.10% | 5,265,686 |
| Nov 7, 2024 | 20.80 | 21.93 | 20.80 | 21.63 | 21.63 | 3.89% | 4,581,552 |
| Nov 6, 2024 | 21.59 | 21.79 | 20.81 | 20.82 | 20.82 | -2.62% | 6,734,124 |
| Nov 5, 2024 | 21.29 | 21.54 | 20.77 | 21.38 | 21.38 | -0.47% | 7,566,221 |
| Nov 4, 2024 | 21.04 | 21.49 | 20.91 | 21.48 | 21.48 | 2.04% | 5,622,147 |
| Nov 1, 2024 | 20.98 | 21.24 | 20.68 | 21.05 | 21.05 | 1.64% | 5,309,874 |
| Oct 31, 2024 | 22.47 | 22.61 | 20.67 | 20.71 | 20.71 | -6.96% | 9,846,298 |
| Oct 30, 2024 | 21.40 | 23.09 | 20.43 | 22.26 | 22.26 | 2.91% | 20,956,293 |
| Oct 29, 2024 | 20.31 | 21.93 | 19.70 | 21.63 | 21.63 | 27.01% | 29,999,612 |
| Oct 28, 2024 | 16.67 | 17.42 | 16.65 | 17.03 | 17.03 | 1.79% | 13,435,751 |
| Oct 25, 2024 | 16.73 | 17.26 | 16.65 | 16.73 | 16.73 | 0.97% | 7,154,993 |
| Oct 24, 2024 | 17.18 | 17.31 | 16.51 | 16.57 | 16.57 | -3.66% | 6,870,247 |
| Oct 23, 2024 | 17.79 | 17.79 | 17.10 | 17.20 | 17.20 | -3.26% | 8,639,916 |
| Oct 22, 2024 | 18.07 | 18.23 | 17.69 | 17.78 | 17.78 | -2.20% | 9,693,408 |
| Oct 21, 2024 | 17.85 | 18.46 | 17.45 | 18.18 | 18.18 | -7.24% | 11,455,907 |
| Oct 18, 2024 | 19.87 | 20.09 | 19.40 | 19.60 | 19.60 | -0.96% | 4,369,611 |
| Oct 17, 2024 | 19.50 | 20.00 | 19.50 | 19.79 | 19.79 | 1.23% | 5,876,345 |
| Oct 16, 2024 | 19.71 | 20.05 | 19.48 | 19.55 | 19.55 | 0.31% | 5,111,615 |
| Oct 15, 2024 | 19.25 | 19.91 | 19.22 | 19.49 | 19.49 | 0.67% | 5,428,288 |
| Oct 14, 2024 | 19.56 | 19.92 | 19.13 | 19.36 | 19.36 | -4.77% | 7,835,035 |
| Oct 11, 2024 | 20.00 | 20.37 | 19.91 | 20.33 | 20.33 | 0.40% | 5,068,445 |
| Oct 10, 2024 | 19.91 | 20.28 | 19.75 | 20.25 | 20.25 | 1.35% | 3,958,888 |
| Oct 9, 2024 | 20.02 | 20.42 | 19.83 | 19.98 | 19.98 | 0.40% | 4,954,217 |
| Oct 8, 2024 | 19.63 | 20.14 | 19.50 | 19.90 | 19.90 | 0.30% | 4,086,560 |
| Oct 7, 2024 | 21.32 | 21.40 | 19.70 | 19.84 | 19.84 | -6.90% | 7,734,312 |
| Oct 4, 2024 | 19.93 | 21.33 | 19.93 | 21.31 | 21.31 | 9.11% | 9,646,982 |
| Oct 3, 2024 | 19.28 | 19.63 | 18.90 | 19.53 | 19.53 | 0.21% | 4,117,148 |
| Oct 2, 2024 | 19.45 | 19.82 | 19.38 | 19.49 | 19.49 | -2.21% | 3,645,737 |
| Oct 1, 2024 | 19.76 | 19.95 | 19.30 | 19.93 | 19.93 | -0.10% | 8,454,365 |
| Sep 30, 2024 | 19.62 | 19.98 | 19.45 | 19.95 | 19.95 | 1.94% | 5,372,718 |
| Sep 27, 2024 | 19.41 | 19.95 | 19.24 | 19.57 | 19.57 | 1.66% | 4,971,280 |
| Sep 26, 2024 | 18.88 | 19.26 | 18.81 | 19.25 | 19.25 | 4.62% | 4,272,293 |
| Sep 25, 2024 | 18.72 | 18.77 | 18.33 | 18.40 | 18.40 | -1.87% | 6,291,006 |
| Sep 24, 2024 | 18.79 | 18.89 | 18.16 | 18.75 | 18.75 | 2.18% | 6,324,982 |
| Sep 23, 2024 | 18.61 | 18.67 | 18.14 | 18.35 | 18.35 | -1.61% | 6,076,552 |
| Sep 20, 2024 | 18.58 | 18.96 | 18.35 | 18.65 | 18.65 | - | 23,115,610 |
| Sep 19, 2024 | 19.44 | 19.57 | 18.49 | 18.65 | 18.65 | -2.41% | 8,168,873 |
| Sep 18, 2024 | 19.35 | 19.95 | 18.86 | 19.11 | 19.11 | 3.86% | 11,218,433 |
| Sep 17, 2024 | 18.33 | 18.60 | 18.06 | 18.40 | 18.40 | 1.10% | 5,325,648 |
| Sep 16, 2024 | 18.32 | 18.71 | 18.17 | 18.20 | 18.20 | -2.67% | 5,048,274 |
| Sep 13, 2024 | 17.47 | 18.78 | 17.47 | 18.70 | 18.70 | 8.47% | 5,880,691 |
| Sep 12, 2024 | 17.52 | 17.79 | 17.10 | 17.24 | 17.24 | -1.71% | 4,191,061 |
| Sep 11, 2024 | 17.56 | 17.71 | 17.24 | 17.54 | 17.54 | -0.45% | 3,504,695 |
| Sep 10, 2024 | 17.75 | 17.84 | 17.22 | 17.62 | 17.62 | 0.23% | 3,469,456 |
| Sep 9, 2024 | 17.59 | 17.86 | 17.43 | 17.58 | 17.49 | -0.57% | 6,129,164 |
| Sep 6, 2024 | 17.58 | 17.89 | 17.21 | 17.68 | 17.59 | -0.90% | 6,113,369 |
| Sep 5, 2024 | 18.07 | 18.28 | 17.80 | 17.84 | 17.75 | -0.94% | 5,074,221 |
| Sep 4, 2024 | 18.75 | 18.80 | 17.63 | 18.01 | 17.92 | -4.35% | 11,301,245 |
| Sep 3, 2024 | 18.25 | 19.03 | 18.21 | 18.83 | 18.73 | 3.40% | 7,903,705 |
| Aug 30, 2024 | 18.49 | 18.65 | 18.11 | 18.21 | 18.12 | -1.19% | 9,409,846 |
| Aug 29, 2024 | 18.34 | 18.51 | 18.05 | 18.43 | 18.34 | 0.99% | 4,901,284 |
| Aug 28, 2024 | 17.54 | 18.39 | 17.42 | 18.25 | 18.16 | 2.59% | 8,448,968 |
| Aug 27, 2024 | 17.67 | 17.90 | 17.47 | 17.79 | 17.70 | 0.51% | 4,787,662 |
| Aug 26, 2024 | 17.38 | 17.77 | 17.03 | 17.70 | 17.61 | 3.63% | 5,143,155 |
| Aug 23, 2024 | 16.63 | 17.38 | 16.63 | 17.08 | 16.99 | 2.89% | 3,323,430 |
| Aug 22, 2024 | 16.97 | 17.13 | 16.53 | 16.60 | 16.52 | -2.52% | 3,058,160 |
| Aug 21, 2024 | 16.91 | 17.21 | 16.61 | 17.03 | 16.94 | 1.92% | 3,567,800 |
| Aug 20, 2024 | 16.71 | 16.93 | 16.44 | 16.71 | 16.63 | -1.59% | 5,041,750 |
| Aug 19, 2024 | 16.93 | 17.41 | 16.90 | 16.98 | 16.89 | 0.59% | 5,119,630 |
| Aug 16, 2024 | 17.32 | 17.38 | 16.58 | 16.88 | 16.79 | -2.82% | 6,005,901 |
| Aug 15, 2024 | 17.33 | 17.74 | 17.20 | 17.37 | 17.28 | 3.21% | 5,296,834 |
| Aug 14, 2024 | 17.80 | 17.87 | 16.82 | 16.83 | 16.74 | -5.45% | 6,690,949 |
| Aug 13, 2024 | 16.76 | 17.83 | 16.76 | 17.80 | 17.71 | 7.29% | 8,299,496 |
| Aug 12, 2024 | 17.40 | 17.62 | 16.52 | 16.59 | 16.51 | -4.66% | 7,252,591 |
| Aug 9, 2024 | 17.95 | 17.98 | 17.22 | 17.40 | 17.31 | -2.19% | 6,614,098 |
| Aug 8, 2024 | 17.60 | 17.96 | 17.25 | 17.79 | 17.70 | 1.08% | 8,760,721 |
| Aug 7, 2024 | 18.00 | 18.86 | 17.44 | 17.60 | 17.51 | 7.06% | 17,423,925 |
| Aug 6, 2024 | 15.91 | 17.03 | 15.78 | 16.44 | 16.36 | 2.30% | 12,549,406 |
| Aug 5, 2024 | 14.87 | 16.11 | 14.70 | 16.07 | 15.99 | 0.06% | 14,405,945 |
| Aug 2, 2024 | 16.07 | 16.11 | 15.09 | 16.06 | 15.98 | -2.90% | 11,212,607 |
| Aug 1, 2024 | 17.08 | 17.08 | 16.24 | 16.54 | 16.46 | -2.48% | 7,141,327 |
| Jul 31, 2024 | 16.54 | 17.32 | 16.41 | 16.96 | 16.87 | 2.29% | 5,619,435 |
| Jul 30, 2024 | 16.29 | 16.72 | 16.29 | 16.58 | 16.50 | 1.47% | 3,970,411 |
| Jul 29, 2024 | 16.39 | 16.50 | 16.04 | 16.34 | 16.26 | -0.31% | 4,906,925 |
| Jul 26, 2024 | 16.21 | 16.41 | 16.01 | 16.39 | 16.31 | 1.99% | 4,213,302 |
| Jul 25, 2024 | 16.00 | 16.42 | 15.94 | 16.07 | 15.99 | 0.63% | 4,015,181 |
| Jul 24, 2024 | 16.22 | 16.56 | 15.78 | 15.97 | 15.89 | -1.84% | 6,323,519 |
| Jul 23, 2024 | 16.14 | 16.36 | 15.98 | 16.27 | 16.19 | -0.06% | 5,137,380 |
| Jul 22, 2024 | 16.34 | 16.44 | 15.79 | 16.28 | 16.20 | -0.61% | 5,155,732 |
| Jul 19, 2024 | 16.12 | 16.49 | 15.73 | 16.38 | 16.30 | 2.18% | 7,727,545 |
| Jul 18, 2024 | 16.52 | 16.89 | 15.90 | 16.03 | 15.95 | -0.74% | 10,838,715 |
| Jul 17, 2024 | 15.13 | 16.41 | 14.77 | 16.15 | 16.07 | 13.57% | 32,408,386 |
| Jul 16, 2024 | 13.40 | 14.26 | 13.27 | 14.22 | 14.15 | 6.68% | 7,351,382 |
| Jul 15, 2024 | 13.51 | 13.65 | 13.33 | 13.33 | 13.26 | -3.05% | 5,853,761 |
| Jul 12, 2024 | 13.67 | 13.85 | 13.49 | 13.75 | 13.68 | 2.46% | 6,286,929 |
| Jul 11, 2024 | 13.08 | 13.45 | 13.01 | 13.42 | 13.35 | 5.34% | 7,028,371 |
| Jul 10, 2024 | 13.08 | 13.11 | 12.68 | 12.74 | 12.68 | -1.85% | 5,745,544 |
| Jul 9, 2024 | 13.38 | 13.42 | 12.77 | 12.98 | 12.91 | -3.49% | 4,824,859 |
| Jul 8, 2024 | 13.13 | 13.49 | 13.07 | 13.45 | 13.38 | 3.86% | 5,552,219 |
| Jul 5, 2024 | 12.98 | 13.23 | 12.81 | 12.95 | 12.88 | -0.38% | 5,758,083 |