V.F. Corporation (VFC)
NYSE: VFC · Real-Time Price · USD
10.44
+0.13 (1.21%)
At close: Apr 17, 2025, 4:00 PM
10.46
+0.03 (0.24%)
After-hours: Apr 17, 2025, 6:53 PM EDT

V.F. Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 17, 202510.3110.5010.0710.4510.451.36%10,699,337
Apr 16, 202510.6610.8510.1310.3110.31-4.89%9,559,547
Apr 15, 202511.0911.2310.6310.8410.84-3.82%8,952,660
Apr 14, 202511.5011.7911.0711.2711.271.44%12,721,031
Apr 11, 202511.1611.3310.3611.1111.11-2.88%10,862,325
Apr 10, 202511.6611.8510.9311.4411.44-7.89%15,137,299
Apr 9, 20259.6112.689.4112.4212.4227.52%28,103,666
Apr 8, 202511.8111.879.569.749.74-13.50%20,377,277
Apr 7, 202510.8512.2110.6411.2611.26-2.60%17,263,347
Apr 4, 202511.3012.1010.0711.5611.56-1.03%33,083,954
Apr 3, 202514.5014.5711.5511.6811.68-28.74%33,962,265
Apr 2, 202515.8016.5615.8016.3916.391.80%5,190,524
Apr 1, 202515.6416.2015.4416.1016.103.74%6,014,335
Mar 31, 202515.4015.6914.9315.5215.52-1.08%6,304,494
Mar 28, 202516.0516.3915.5215.6915.69-4.74%5,291,700
Mar 27, 202516.0616.7816.0016.4716.470.92%5,546,233
Mar 26, 202516.5816.7016.1616.3216.32-0.91%5,914,839
Mar 25, 202517.0917.2416.4716.4716.47-3.12%6,555,433
Mar 24, 202516.8717.2616.8617.0017.003.85%8,484,339
Mar 21, 202515.9216.8715.8616.3716.370.74%65,333,844
Mar 20, 202516.2516.4716.1616.2516.25-0.91%7,154,726
Mar 19, 202515.8216.5115.7616.4016.403.21%6,656,652
Mar 18, 202516.4516.4615.6415.8915.89-3.35%8,822,918
Mar 17, 202516.6216.8616.3016.4416.44-1.08%7,697,346
Mar 14, 202516.7116.7816.2716.6216.621.96%7,579,452
Mar 13, 202516.7516.9016.0916.3016.30-2.69%8,514,057
Mar 12, 202517.5917.9216.7216.7516.75-3.35%10,260,819
Mar 11, 202517.4017.5716.6417.3317.33-0.40%13,001,073
Mar 10, 202518.4618.7917.0517.4017.40-9.04%11,191,181
Mar 7, 202520.2020.2718.0519.1319.03-6.96%12,179,949
Mar 6, 202523.3323.9020.4620.5620.45-12.32%9,691,703
Mar 5, 202522.6023.4922.5423.4523.334.04%4,782,166
Mar 4, 202523.8123.9121.7922.5422.42-7.40%10,593,424
Mar 3, 202524.7725.0924.0424.3424.22-2.37%5,230,538
Feb 28, 202524.7525.0924.4924.9324.801.38%4,907,835
Feb 27, 202525.4725.5124.5724.5924.46-2.96%3,167,174
Feb 26, 202525.2225.8124.9925.3425.210.32%3,248,645
Feb 25, 202525.2725.5024.7425.2625.130.04%3,793,272
Feb 24, 202525.5725.7525.2325.2525.12-1.02%4,576,705
Feb 21, 202526.6926.6925.1425.5125.38-3.66%3,881,688
Feb 20, 202526.5026.5625.6326.4826.34-0.15%3,537,501
Feb 19, 202525.9526.5425.7926.5226.381.11%3,391,612
Feb 18, 202525.7026.3525.4726.2326.102.50%5,317,370
Feb 14, 202525.5525.7225.0625.5925.460.20%4,690,532
Feb 13, 202524.4725.6724.3225.5425.415.76%5,411,899
Feb 12, 202523.6424.5123.4824.1524.03-0.82%3,654,956
Feb 11, 202523.4924.6623.4124.3524.232.87%4,475,056
Feb 10, 202523.8623.9523.4123.6723.55-1.05%4,466,683
Feb 7, 202524.5624.6423.7623.9223.80-3.00%5,362,209
Feb 6, 202525.3925.4824.5624.6624.53-0.84%3,011,102