V.F. Corporation (VFC)
NYSE: VFC · Real-Time Price · USD
14.76
+0.07 (0.48%)
At close: Sep 17, 2025, 4:00 PM EDT
14.88
+0.12 (0.81%)
After-hours: Sep 17, 2025, 5:49 PM EDT
V.F. Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 14.93 | 15.63 | 14.67 | 14.91 | - | 1.46% | 6,662,799 |
| Sep 16, 2025 | 14.35 | 14.83 | 13.84 | 14.69 | 14.69 | -0.14% | 13,214,436 |
| Sep 15, 2025 | 15.37 | 15.37 | 14.42 | 14.71 | 14.71 | -1.01% | 13,348,572 |
| Sep 12, 2025 | 15.37 | 15.53 | 14.85 | 14.86 | 14.86 | -4.01% | 6,971,591 |
| Sep 11, 2025 | 15.07 | 15.65 | 15.01 | 15.48 | 15.48 | 3.41% | 8,471,165 |
| Sep 10, 2025 | 15.14 | 15.28 | 14.84 | 14.97 | 14.97 | -1.77% | 5,647,266 |
| Sep 9, 2025 | 15.56 | 15.61 | 15.18 | 15.24 | 15.15 | -2.06% | 6,869,632 |
| Sep 8, 2025 | 15.23 | 15.57 | 14.82 | 15.56 | 15.47 | 3.73% | 6,960,976 |
| Sep 5, 2025 | 14.93 | 15.35 | 14.75 | 15.00 | 14.91 | 0.20% | 5,931,262 |
| Sep 4, 2025 | 14.75 | 14.99 | 14.39 | 14.97 | 14.88 | 1.01% | 5,740,553 |
| Sep 3, 2025 | 14.79 | 15.23 | 14.67 | 14.82 | 14.73 | -0.13% | 6,719,868 |
| Sep 2, 2025 | 14.78 | 15.18 | 14.71 | 14.84 | 14.75 | -1.92% | 6,616,865 |
| Aug 29, 2025 | 14.74 | 15.26 | 14.70 | 15.13 | 15.04 | 1.54% | 6,599,182 |
| Aug 28, 2025 | 15.09 | 15.57 | 14.81 | 14.90 | 14.81 | -0.27% | 11,161,735 |
| Aug 27, 2025 | 14.50 | 14.97 | 14.41 | 14.94 | 14.85 | 2.89% | 8,802,790 |
| Aug 26, 2025 | 14.37 | 14.62 | 14.27 | 14.52 | 14.43 | 6.22% | 11,726,440 |
| Aug 25, 2025 | 13.62 | 13.77 | 13.49 | 13.67 | 13.59 | -0.22% | 6,257,881 |
| Aug 22, 2025 | 13.07 | 13.85 | 12.99 | 13.70 | 13.62 | 5.14% | 8,930,364 |
| Aug 21, 2025 | 12.65 | 13.05 | 12.60 | 13.03 | 12.95 | 1.40% | 5,882,839 |
| Aug 20, 2025 | 12.96 | 13.09 | 12.74 | 12.85 | 12.77 | -1.98% | 5,565,098 |
| Aug 19, 2025 | 13.19 | 13.59 | 13.10 | 13.11 | 13.03 | -0.15% | 6,680,095 |
| Aug 18, 2025 | 12.99 | 13.37 | 12.98 | 13.13 | 13.05 | 0.38% | 8,478,517 |
| Aug 15, 2025 | 13.03 | 13.28 | 12.99 | 13.08 | 13.00 | 0.93% | 6,488,222 |
| Aug 14, 2025 | 12.57 | 12.98 | 12.47 | 12.96 | 12.88 | -0.92% | 6,641,375 |
| Aug 13, 2025 | 12.29 | 13.11 | 12.28 | 13.08 | 13.00 | 7.13% | 11,075,392 |
| Aug 12, 2025 | 12.07 | 12.28 | 11.97 | 12.21 | 12.14 | 3.56% | 7,194,640 |
| Aug 11, 2025 | 11.85 | 12.01 | 11.70 | 11.79 | 11.72 | -0.34% | 6,493,982 |
| Aug 8, 2025 | 12.04 | 12.08 | 11.65 | 11.83 | 11.76 | -1.83% | 8,116,785 |
| Aug 7, 2025 | 12.42 | 12.43 | 12.01 | 12.05 | 11.98 | -1.71% | 9,530,028 |
| Aug 6, 2025 | 12.12 | 12.52 | 12.06 | 12.26 | 12.19 | 1.74% | 9,083,061 |
| Aug 5, 2025 | 12.52 | 12.54 | 11.94 | 12.05 | 11.98 | -4.21% | 12,501,330 |
| Aug 4, 2025 | 11.95 | 12.85 | 11.90 | 12.58 | 12.51 | 7.89% | 12,632,401 |
| Aug 1, 2025 | 11.52 | 11.80 | 11.11 | 11.66 | 11.59 | -0.51% | 13,588,585 |
| Jul 31, 2025 | 12.35 | 12.35 | 11.45 | 11.72 | 11.65 | -7.86% | 21,327,039 |
| Jul 30, 2025 | 15.00 | 15.40 | 12.70 | 12.72 | 12.64 | 2.58% | 28,631,971 |
| Jul 29, 2025 | 12.46 | 12.59 | 12.02 | 12.40 | 12.33 | -0.96% | 14,263,034 |
| Jul 28, 2025 | 12.73 | 12.79 | 12.41 | 12.52 | 12.45 | -1.18% | 6,927,930 |
| Jul 25, 2025 | 12.84 | 12.91 | 12.43 | 12.67 | 12.59 | -0.08% | 5,237,700 |
| Jul 24, 2025 | 13.13 | 13.47 | 12.65 | 12.68 | 12.60 | -5.58% | 6,966,495 |
| Jul 23, 2025 | 13.21 | 13.51 | 13.11 | 13.43 | 13.35 | 3.15% | 8,873,284 |
| Jul 22, 2025 | 12.64 | 13.14 | 12.64 | 13.02 | 12.94 | 4.58% | 8,988,148 |
| Jul 21, 2025 | 12.51 | 12.82 | 12.37 | 12.45 | 12.38 | 1.55% | 6,724,320 |
| Jul 18, 2025 | 12.45 | 12.51 | 12.14 | 12.26 | 12.19 | -0.24% | 4,865,522 |
| Jul 17, 2025 | 11.86 | 12.30 | 11.83 | 12.29 | 12.22 | 3.98% | 9,882,313 |
| Jul 16, 2025 | 11.87 | 11.95 | 11.54 | 11.82 | 11.75 | 0.77% | 6,590,302 |
| Jul 15, 2025 | 12.37 | 12.39 | 11.72 | 11.73 | 11.66 | -4.24% | 6,958,144 |
| Jul 14, 2025 | 12.15 | 12.29 | 11.99 | 12.25 | 12.18 | -0.65% | 6,901,716 |
| Jul 11, 2025 | 12.60 | 12.70 | 12.33 | 12.33 | 12.26 | -4.64% | 5,968,680 |
| Jul 10, 2025 | 12.66 | 13.09 | 12.56 | 12.93 | 12.85 | 3.77% | 7,959,294 |
| Jul 9, 2025 | 12.54 | 12.67 | 12.35 | 12.46 | 12.39 | 0.16% | 5,577,534 |