Skip to main content
logo
V.F. Corporation (VFC)
NYSE: VFC · Real-Time Price · USD
13.54
-0.01 (-0.07%)
Sep 23, 2026, 1:30 PM EDT - Market open

V.F. Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 23, 202613.5313.7113.4513.55--3,134,205
Sep 22, 202613.3113.7413.3113.5513.553.83%9,474,857
Sep 21, 202613.1013.1212.7713.0513.052.03%7,015,800
Sep 18, 202612.9213.1012.7712.7912.79-1.08%8,664,541
Sep 17, 202612.9213.1612.7212.9312.931.57%5,156,548
Sep 16, 202612.7513.0812.6012.7312.730.16%7,389,566
Sep 15, 202612.9913.0712.6912.7112.71-2.75%5,633,155
Sep 14, 202612.7713.1512.7613.0713.07-0.76%6,994,269
Sep 11, 202612.8013.3012.7913.1713.174.36%7,616,651
Sep 10, 202612.5312.7512.4612.6212.62-1.56%7,261,967
Sep 9, 202613.1413.1912.8812.9112.82-2.20%6,007,914
Sep 8, 202613.5013.6513.1713.2013.11-1.86%4,921,664
Sep 4, 202612.9913.5412.9913.4513.362.36%7,879,037
Sep 3, 202613.4813.4912.9413.1413.05-0.61%8,111,106
Sep 2, 202613.2113.4513.1513.2213.130.99%5,214,821
Sep 1, 202613.2913.3413.0013.0913.00-2.60%7,852,822
Aug 31, 202613.5113.5913.3213.4413.35-1.68%5,960,519
Aug 28, 202613.7513.8913.6613.6713.570.22%4,423,403
Aug 27, 202613.9213.9213.6013.6413.54-1.80%4,446,610
Aug 26, 202613.8714.0013.7913.8913.790.29%4,980,427
Aug 25, 202614.1414.2213.7213.8513.75-3.21%6,121,859
Aug 24, 202614.3514.5614.2514.3114.21-0.42%6,711,332
Aug 21, 202614.0614.5114.0614.3714.273.01%6,281,409
Aug 20, 202614.2414.2413.8613.9513.85-2.92%5,330,157
Aug 19, 202614.4614.6314.3014.3714.270.42%4,131,171
Aug 18, 202614.6114.7314.2814.3114.21-1.17%6,248,079
Aug 17, 202615.0815.3214.3414.4814.38-2.62%5,919,192
Aug 14, 202614.7014.9114.6514.8714.770.88%4,699,432
Aug 13, 202614.7314.8414.5014.7414.641.17%6,308,266
Aug 12, 202614.8014.9414.5014.5714.47-1.42%5,955,241
Aug 11, 202614.8415.0614.6114.7814.68-0.81%7,177,835
Aug 10, 202614.9015.0914.7614.9014.80-0.60%5,386,955
Aug 7, 202614.8415.0214.5614.9914.891.63%6,105,140
Aug 6, 202615.0515.1914.7314.7514.65-3.09%6,981,621
Aug 5, 202615.3315.4215.1715.2215.11-0.07%7,638,362
Aug 4, 202614.8315.4214.7515.2315.122.08%9,960,804
Aug 3, 202614.9115.3514.7014.9214.824.19%10,991,780
Jul 31, 202614.9415.0814.2814.3214.22-4.28%10,408,161
Jul 30, 202615.0315.1914.6514.9614.86-0.80%14,273,523
Jul 29, 202616.0416.2614.7015.0814.97-17.37%27,824,289
Jul 28, 202617.2418.2617.2418.2518.126.60%12,139,872
Jul 27, 202617.1517.4817.0317.1217.000.53%6,571,922
Jul 24, 202616.5817.2816.5117.0316.913.02%6,492,601
Jul 23, 202616.7616.8616.3216.5316.41-3.73%8,223,936
Jul 22, 202616.7717.1716.7017.1717.051.54%6,554,747
Jul 21, 202616.7516.9616.5516.9116.790.18%6,432,102
Jul 20, 202616.8917.0816.7016.8816.76-0.59%5,767,703
Jul 17, 202617.2917.3016.7816.9816.86-2.86%7,113,298
Jul 16, 202617.2717.5217.1017.4817.361.39%5,217,643
Jul 15, 202616.7617.5716.6717.2417.123.42%6,677,855