V.F. Corporation (VFC)
NYSE: VFC · Real-Time Price · USD
25.51
-0.97 (-3.66%)
Feb 21, 2025, 4:00 PM EST - Market closed
V.F. Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2025 | 26.50 | 26.56 | 25.63 | 26.48 | 26.48 | -0.15% | 3,536,928 |
| Feb 19, 2025 | 25.95 | 26.54 | 25.79 | 26.52 | 26.52 | 1.11% | 3,391,612 |
| Feb 18, 2025 | 25.70 | 26.35 | 25.47 | 26.23 | 26.23 | 2.50% | 5,317,370 |
| Feb 14, 2025 | 25.55 | 25.72 | 25.06 | 25.59 | 25.59 | 0.20% | 4,690,532 |
| Feb 13, 2025 | 24.47 | 25.67 | 24.32 | 25.54 | 25.54 | 5.76% | 5,411,899 |
| Feb 12, 2025 | 23.64 | 24.51 | 23.48 | 24.15 | 24.15 | -0.82% | 3,654,956 |
| Feb 11, 2025 | 23.49 | 24.66 | 23.41 | 24.35 | 24.35 | 2.87% | 4,475,056 |
| Feb 10, 2025 | 23.86 | 23.95 | 23.41 | 23.67 | 23.67 | -1.05% | 4,466,683 |
| Feb 7, 2025 | 24.56 | 24.64 | 23.76 | 23.92 | 23.92 | -3.00% | 5,362,209 |
| Feb 6, 2025 | 25.39 | 25.48 | 24.56 | 24.66 | 24.66 | -0.84% | 3,011,102 |
| Feb 5, 2025 | 24.99 | 25.18 | 24.72 | 24.87 | 24.87 | -1.15% | 3,864,968 |
| Feb 4, 2025 | 24.60 | 25.19 | 24.18 | 25.16 | 25.16 | 2.19% | 4,729,513 |
| Feb 3, 2025 | 25.24 | 25.43 | 24.45 | 24.62 | 24.62 | -5.20% | 8,652,399 |
| Jan 31, 2025 | 26.66 | 26.79 | 25.96 | 25.97 | 25.97 | -3.56% | 5,502,582 |
| Jan 30, 2025 | 26.06 | 26.93 | 25.67 | 26.93 | 26.93 | 5.36% | 8,531,574 |
| Jan 29, 2025 | 27.74 | 29.02 | 25.01 | 25.56 | 25.56 | -3.87% | 23,950,540 |
| Jan 28, 2025 | 25.83 | 26.98 | 25.83 | 26.59 | 26.59 | 2.31% | 9,528,882 |
| Jan 27, 2025 | 25.95 | 26.12 | 25.55 | 25.99 | 25.99 | -1.29% | 7,492,830 |
| Jan 24, 2025 | 25.59 | 26.48 | 25.57 | 26.33 | 26.33 | 2.73% | 6,458,006 |
| Jan 23, 2025 | 24.84 | 25.75 | 24.66 | 25.63 | 25.63 | 2.03% | 4,923,866 |
| Jan 22, 2025 | 24.81 | 25.21 | 24.51 | 25.12 | 25.12 | 1.29% | 5,709,207 |
| Jan 21, 2025 | 24.12 | 24.95 | 24.07 | 24.80 | 24.80 | 4.77% | 4,790,296 |
| Jan 17, 2025 | 23.73 | 24.00 | 23.51 | 23.67 | 23.67 | 0.08% | 5,207,193 |
| Jan 16, 2025 | 23.34 | 23.72 | 22.86 | 23.65 | 23.65 | 2.83% | 4,272,274 |
| Jan 15, 2025 | 23.71 | 23.87 | 22.98 | 23.00 | 23.00 | -0.35% | 6,473,937 |
| Jan 14, 2025 | 23.20 | 23.42 | 22.83 | 23.08 | 23.08 | 0.30% | 6,700,540 |
| Jan 13, 2025 | 22.58 | 23.07 | 21.94 | 23.01 | 23.01 | 0.97% | 6,334,586 |
| Jan 10, 2025 | 21.22 | 23.01 | 21.01 | 22.79 | 22.79 | 5.80% | 9,478,700 |
| Jan 8, 2025 | 21.43 | 21.55 | 20.84 | 21.54 | 21.54 | -0.14% | 3,589,169 |
| Jan 7, 2025 | 21.58 | 21.97 | 21.39 | 21.57 | 21.57 | 0.23% | 4,810,000 |
| Jan 6, 2025 | 21.46 | 21.84 | 21.22 | 21.52 | 21.52 | 1.70% | 4,542,027 |
| Jan 3, 2025 | 21.72 | 21.82 | 20.86 | 21.16 | 21.16 | -1.76% | 4,686,372 |
| Jan 2, 2025 | 21.73 | 22.04 | 21.32 | 21.54 | 21.54 | 0.37% | 3,207,257 |
| Dec 31, 2024 | 21.48 | 21.81 | 21.26 | 21.46 | 21.46 | 0.23% | 3,180,913 |
| Dec 30, 2024 | 21.26 | 21.45 | 20.55 | 21.41 | 21.41 | -1.65% | 6,002,192 |
| Dec 27, 2024 | 21.98 | 22.14 | 21.69 | 21.77 | 21.77 | -1.58% | 3,701,726 |
| Dec 26, 2024 | 21.95 | 22.27 | 21.81 | 22.12 | 22.12 | 1.10% | 4,142,126 |
| Dec 24, 2024 | 22.01 | 22.03 | 21.50 | 21.88 | 21.88 | -0.68% | 1,835,946 |
| Dec 23, 2024 | 22.00 | 22.21 | 21.57 | 22.03 | 22.03 | -1.12% | 4,072,204 |
| Dec 20, 2024 | 21.55 | 22.40 | 21.39 | 22.28 | 22.28 | 2.81% | 6,800,404 |
| Dec 19, 2024 | 22.23 | 22.38 | 21.44 | 21.67 | 21.67 | -2.61% | 7,743,438 |
| Dec 18, 2024 | 22.67 | 23.49 | 22.14 | 22.25 | 22.25 | -1.51% | 10,776,880 |
| Dec 17, 2024 | 21.85 | 22.61 | 21.56 | 22.59 | 22.59 | 4.49% | 7,713,724 |
| Dec 16, 2024 | 20.70 | 21.75 | 20.70 | 21.62 | 21.62 | 2.56% | 7,471,671 |
| Dec 13, 2024 | 20.90 | 21.23 | 20.71 | 21.08 | 21.08 | 0.29% | 4,238,943 |
| Dec 12, 2024 | 21.11 | 21.67 | 20.91 | 21.02 | 21.02 | -1.22% | 3,962,323 |
| Dec 11, 2024 | 21.32 | 21.67 | 21.00 | 21.28 | 21.28 | 2.06% | 5,214,398 |
| Dec 10, 2024 | 21.39 | 21.48 | 20.70 | 20.85 | 20.85 | -2.30% | 4,666,891 |
| Dec 9, 2024 | 21.26 | 22.06 | 21.26 | 21.34 | 21.25 | 1.38% | 4,799,879 |
| Dec 6, 2024 | 20.86 | 21.83 | 20.81 | 21.05 | 20.96 | 3.03% | 5,304,005 |
| Dec 5, 2024 | 20.54 | 20.71 | 20.27 | 20.43 | 20.34 | -1.73% | 3,782,660 |
| Dec 4, 2024 | 20.65 | 21.03 | 20.64 | 20.79 | 20.70 | -0.34% | 3,426,926 |
| Dec 3, 2024 | 20.90 | 21.11 | 20.55 | 20.86 | 20.77 | -0.05% | 5,704,246 |
| Dec 2, 2024 | 20.35 | 21.15 | 20.24 | 20.87 | 20.78 | 3.16% | 7,737,397 |
| Nov 29, 2024 | 20.36 | 20.50 | 20.11 | 20.23 | 20.14 | -0.64% | 1,565,241 |
| Nov 27, 2024 | 20.33 | 20.83 | 20.33 | 20.36 | 20.27 | -0.34% | 2,909,956 |
| Nov 26, 2024 | 20.02 | 20.44 | 19.85 | 20.43 | 20.34 | - | 3,880,698 |
| Nov 25, 2024 | 20.07 | 21.06 | 20.07 | 20.43 | 20.34 | 3.50% | 6,131,243 |
| Nov 22, 2024 | 19.00 | 20.07 | 19.00 | 19.74 | 19.66 | 5.06% | 5,078,770 |
| Nov 21, 2024 | 18.59 | 19.01 | 18.44 | 18.79 | 18.71 | 0.75% | 4,267,900 |
| Nov 20, 2024 | 19.09 | 19.28 | 18.64 | 18.65 | 18.57 | -3.32% | 4,547,356 |
| Nov 19, 2024 | 19.32 | 19.58 | 18.95 | 19.29 | 19.21 | -1.53% | 6,336,275 |
| Nov 18, 2024 | 20.71 | 20.71 | 19.58 | 19.59 | 19.51 | -2.83% | 4,529,114 |
| Nov 15, 2024 | 20.24 | 20.39 | 19.83 | 20.16 | 20.07 | -0.59% | 7,264,342 |
| Nov 14, 2024 | 20.05 | 20.52 | 19.74 | 20.28 | 20.19 | 1.40% | 4,505,150 |
| Nov 13, 2024 | 20.38 | 20.59 | 19.77 | 20.00 | 19.91 | -1.33% | 6,938,011 |
| Nov 12, 2024 | 20.38 | 20.70 | 20.07 | 20.27 | 20.18 | -2.36% | 5,910,286 |
| Nov 11, 2024 | 21.22 | 21.30 | 20.57 | 20.76 | 20.67 | -0.95% | 4,089,254 |
| Nov 8, 2024 | 21.17 | 21.64 | 20.83 | 20.96 | 20.87 | -3.10% | 5,265,686 |
| Nov 7, 2024 | 20.80 | 21.93 | 20.80 | 21.63 | 21.54 | 3.89% | 4,581,552 |
| Nov 6, 2024 | 21.59 | 21.79 | 20.81 | 20.82 | 20.73 | -2.62% | 6,734,124 |
| Nov 5, 2024 | 21.29 | 21.54 | 20.77 | 21.38 | 21.29 | -0.47% | 7,566,221 |
| Nov 4, 2024 | 21.04 | 21.49 | 20.91 | 21.48 | 21.39 | 2.04% | 5,622,147 |
| Nov 1, 2024 | 20.98 | 21.24 | 20.68 | 21.05 | 20.96 | 1.64% | 5,309,874 |
| Oct 31, 2024 | 22.47 | 22.61 | 20.67 | 20.71 | 20.62 | -6.96% | 9,846,298 |
| Oct 30, 2024 | 21.40 | 23.09 | 20.43 | 22.26 | 22.16 | 2.91% | 20,956,293 |
| Oct 29, 2024 | 20.31 | 21.93 | 19.70 | 21.63 | 21.54 | 27.01% | 29,999,612 |
| Oct 28, 2024 | 16.67 | 17.42 | 16.65 | 17.03 | 16.96 | 1.79% | 13,435,751 |
| Oct 25, 2024 | 16.73 | 17.26 | 16.65 | 16.73 | 16.66 | 0.97% | 7,154,993 |
| Oct 24, 2024 | 17.18 | 17.31 | 16.51 | 16.57 | 16.50 | -3.66% | 6,870,247 |
| Oct 23, 2024 | 17.79 | 17.79 | 17.10 | 17.20 | 17.13 | -3.26% | 8,639,916 |
| Oct 22, 2024 | 18.07 | 18.23 | 17.69 | 17.78 | 17.70 | -2.20% | 9,693,408 |
| Oct 21, 2024 | 17.85 | 18.46 | 17.45 | 18.18 | 18.10 | -7.24% | 11,455,907 |
| Oct 18, 2024 | 19.87 | 20.09 | 19.40 | 19.60 | 19.52 | -0.96% | 4,369,611 |
| Oct 17, 2024 | 19.50 | 20.00 | 19.50 | 19.79 | 19.71 | 1.23% | 5,876,345 |
| Oct 16, 2024 | 19.71 | 20.05 | 19.48 | 19.55 | 19.47 | 0.31% | 5,111,615 |
| Oct 15, 2024 | 19.25 | 19.91 | 19.22 | 19.49 | 19.41 | 0.67% | 5,428,288 |
| Oct 14, 2024 | 19.56 | 19.92 | 19.13 | 19.36 | 19.28 | -4.77% | 7,835,035 |
| Oct 11, 2024 | 20.00 | 20.37 | 19.91 | 20.33 | 20.24 | 0.40% | 5,068,445 |
| Oct 10, 2024 | 19.91 | 20.28 | 19.75 | 20.25 | 20.16 | 1.35% | 3,958,888 |
| Oct 9, 2024 | 20.02 | 20.42 | 19.83 | 19.98 | 19.89 | 0.40% | 4,954,217 |
| Oct 8, 2024 | 19.63 | 20.14 | 19.50 | 19.90 | 19.81 | 0.30% | 4,086,560 |
| Oct 7, 2024 | 21.32 | 21.40 | 19.70 | 19.84 | 19.76 | -6.90% | 7,734,312 |
| Oct 4, 2024 | 19.93 | 21.33 | 19.93 | 21.31 | 21.22 | 9.11% | 9,646,982 |
| Oct 3, 2024 | 19.28 | 19.63 | 18.90 | 19.53 | 19.45 | 0.21% | 4,117,148 |
| Oct 2, 2024 | 19.45 | 19.82 | 19.38 | 19.49 | 19.41 | -2.21% | 3,645,737 |
| Oct 1, 2024 | 19.76 | 19.95 | 19.30 | 19.93 | 19.84 | -0.10% | 8,454,365 |
| Sep 30, 2024 | 19.62 | 19.98 | 19.45 | 19.95 | 19.86 | 1.94% | 5,372,718 |
| Sep 27, 2024 | 19.41 | 19.95 | 19.24 | 19.57 | 19.49 | 1.66% | 4,971,280 |
| Sep 26, 2024 | 18.88 | 19.26 | 18.81 | 19.25 | 19.17 | 4.62% | 4,272,293 |