Skip to main content
logo
V.F. Corporation (VFC)
NYSE: VFC · Real-Time Price · USD
13.85
-0.46 (-3.21%)
At close: Aug 25, 2026, 4:00 PM EDT
13.98
+0.13 (0.94%)
Pre-market: Aug 26, 2026, 8:59 AM EDT

V.F. Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 25, 202614.1414.2213.7213.8513.85-3.21%6,118,134
Aug 24, 202614.3514.5614.2514.3114.31-0.42%6,603,603
Aug 21, 202614.0614.5114.0614.3714.373.01%6,279,691
Aug 20, 202614.2414.2413.8613.9513.95-2.92%5,246,886
Aug 19, 202614.4614.6314.3014.3714.370.42%4,129,488
Aug 18, 202614.6114.7314.2814.3114.31-1.17%6,244,964
Aug 17, 202615.0815.3214.3414.4814.48-2.62%5,913,973
Aug 14, 202614.7014.9114.6514.8714.870.88%4,698,525
Aug 13, 202614.7314.8414.5014.7414.741.17%6,306,095
Aug 12, 202614.8014.9414.5014.5714.57-1.42%5,760,294
Aug 11, 202614.8415.0614.6114.7814.78-0.81%7,176,384
Aug 10, 202614.9015.0914.7614.9014.90-0.60%5,301,725
Aug 7, 202614.8415.0214.5614.9914.991.63%6,104,722
Aug 6, 202615.0515.1914.7314.7514.75-3.09%6,975,173
Aug 5, 202615.3315.4215.1715.2215.22-0.07%7,636,018
Aug 4, 202614.8315.4214.7515.2315.232.08%9,842,758
Aug 3, 202614.9115.3514.7014.9214.924.19%10,990,389
Jul 31, 202614.9415.0814.2814.3214.32-4.28%10,392,148
Jul 30, 202615.0315.1914.6514.9614.96-0.80%13,874,855
Jul 29, 202616.0416.2614.7015.0815.08-17.37%27,812,798
Jul 28, 202617.2418.2617.2418.2518.256.60%11,848,810
Jul 27, 202617.1517.4817.0317.1217.120.53%6,571,618
Jul 24, 202616.5817.2816.5117.0317.033.02%6,491,159
Jul 23, 202616.7616.8616.3216.5316.53-3.73%8,012,793
Jul 22, 202616.7717.1716.7017.1717.171.54%6,519,126
Jul 21, 202616.7516.9616.5516.9116.910.18%6,283,274
Jul 20, 202616.8917.0816.7016.8816.88-0.59%5,766,798
Jul 17, 202617.2917.3016.7816.9816.98-2.86%7,075,009
Jul 16, 202617.2717.5217.1017.4817.481.39%5,139,052
Jul 15, 202616.7617.5716.6717.2417.243.42%6,208,967
Jul 14, 202616.9016.9216.4616.6716.67-1.24%3,988,877
Jul 13, 202616.8417.3116.8116.8816.880.66%5,898,695
Jul 10, 202616.6516.9616.5116.7716.771.45%4,147,641
Jul 9, 202616.0316.7915.8516.5316.533.18%4,202,464
Jul 8, 202616.2316.2315.6616.0216.02-2.61%6,021,074
Jul 7, 202616.5016.6116.1916.4516.45-0.30%4,105,828
Jul 6, 202616.4716.6716.0816.5016.501.23%6,308,300
Jul 2, 202616.9917.1116.1116.3016.30-3.15%6,602,830
Jul 1, 202616.6617.1916.4516.8316.830.90%5,617,395
Jun 30, 202616.6016.9916.3816.6816.68-0.12%5,477,763
Jun 29, 202617.5117.5116.6516.7016.70-3.86%8,261,735
Jun 26, 202616.7617.5016.7217.3717.372.42%7,663,826
Jun 25, 202617.3017.5016.8316.9616.96-1.51%5,193,992
Jun 24, 202616.8517.5216.7317.2217.221.83%6,840,188
Jun 23, 202616.6516.9216.5516.9116.91-0.70%5,180,625
Jun 22, 202617.3317.3316.8017.0317.03-1.73%5,442,481
Jun 18, 202616.9217.4116.9217.3317.333.77%7,926,030
Jun 17, 202617.6018.2316.6516.7016.70-5.65%6,581,124
Jun 16, 202618.0018.2017.6017.7017.70-1.50%5,321,082
Jun 15, 202618.0518.4817.8017.9717.971.87%11,198,584