Skip to main content
logo
V.F. Corporation (VFC)
NYSE: VFC · Real-Time Price · USD
18.32
-0.07 (-0.38%)
At close: May 5, 2026, 4:00 PM EDT
18.50
+0.18 (0.98%)
After-hours: May 5, 2026, 4:32 PM EDT

V.F. Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 5, 202618.5218.6818.1818.3218.32-0.38%3,810,374
May 4, 202618.9418.9518.2018.3918.39-3.26%4,976,230
May 1, 202619.0819.3918.9219.0119.010.42%5,799,545
Apr 30, 202618.4419.0418.4118.9318.933.73%4,479,911
Apr 29, 202618.5218.7118.0918.2518.25-2.46%4,904,836
Apr 28, 202619.4319.6018.5618.7118.71-3.36%8,031,714
Apr 27, 202619.7820.1119.1419.3619.36-2.17%6,941,969
Apr 24, 202620.1220.2919.7019.7919.79-1.15%5,026,703
Apr 23, 202621.5021.5419.9320.0220.02-7.10%10,456,474
Apr 22, 202621.8222.0521.1521.5521.550.28%6,771,925
Apr 21, 202621.5222.2721.4521.4921.49-0.05%6,243,621
Apr 20, 202620.7721.5720.7421.5021.502.38%6,846,324
Apr 17, 202620.8721.8520.5621.0021.004.37%11,598,741
Apr 16, 202619.5820.2619.5320.1220.122.44%7,419,438
Apr 15, 202619.2419.8419.0319.6419.644.47%10,077,977
Apr 14, 202619.0419.2718.6418.8018.801.95%7,111,609
Apr 13, 202618.0218.4417.7218.4418.441.15%6,406,304
Apr 10, 202618.4618.5218.1618.2318.23-0.76%3,458,558
Apr 9, 202617.8318.5517.6118.3718.372.74%4,659,144
Apr 8, 202617.8818.3517.7717.8817.885.49%8,194,829
Apr 7, 202616.8617.0816.6416.9516.95-0.64%3,941,779
Apr 6, 202616.8617.1316.8017.0617.061.13%4,668,197
Apr 2, 202616.3916.9916.1616.8716.87-0.30%4,987,371
Apr 1, 202617.0917.2416.7816.9216.92-0.41%5,577,328
Mar 31, 202616.5717.1116.4016.9916.995.20%6,501,295
Mar 30, 202616.4516.6216.0116.1516.15-1.52%5,004,924
Mar 27, 202616.3116.5316.0816.4016.40-0.79%5,067,125
Mar 26, 202616.9917.3616.4616.5316.53-3.95%4,705,400
Mar 25, 202617.5417.6817.0017.2117.21-0.52%5,948,400
Mar 24, 202616.6717.5116.4917.3017.302.13%5,332,037
Mar 23, 202616.9517.2716.5116.9416.944.05%7,502,351
Mar 20, 202616.4616.5316.0716.2816.28-1.27%6,703,051
Mar 19, 202616.1116.6816.0616.4916.490.67%6,701,290
Mar 18, 202616.3616.9516.3416.3816.38-1.27%4,103,024
Mar 17, 202616.4016.7516.2016.5916.593.49%5,267,966
Mar 16, 202616.1416.5316.0116.0316.030.44%5,935,744
Mar 13, 202615.8216.2015.6815.9615.961.53%7,561,050
Mar 12, 202615.9516.1815.6815.7215.72-3.91%8,272,473
Mar 11, 202616.9017.0416.1716.3616.36-3.59%6,237,651
Mar 10, 202617.3217.7116.8616.9716.97-1.74%8,142,948
Mar 9, 202616.9117.3215.9817.2717.18-0.29%9,927,995
Mar 6, 202617.7517.9817.2717.3217.23-5.15%5,186,139
Mar 5, 202618.4818.6518.0218.2618.16-2.41%6,201,518
Mar 4, 202618.9119.1018.5418.7118.61-0.43%3,523,158
Mar 3, 202618.1619.2817.7418.7918.69-0.74%6,413,207
Mar 2, 202618.7019.1518.3818.9318.83-2.52%5,555,179
Feb 27, 202619.2319.4818.9719.4219.32-1.32%5,878,842
Feb 26, 202619.6219.9719.4519.6819.580.72%5,219,710
Feb 25, 202619.8220.0419.4019.5419.44-1.16%5,278,532
Feb 24, 202619.7720.3519.7419.7719.670.46%6,120,996