V.F. Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 7, 2026	14.35	14.36	14.11	14.24	14.24	-1.49%	2,441,099
Oct 6, 2026	14.34	14.61	14.00	14.45	14.45	1.26%	11,308,805
Oct 5, 2026	14.26	14.36	14.06	14.27	14.27	-0.42%	8,755,217
Oct 2, 2026	14.56	14.60	13.98	14.33	14.33	-0.56%	9,274,456
Oct 1, 2026	14.11	14.46	14.02	14.41	14.41	2.49%	12,519,519
Sep 30, 2026	14.63	14.68	13.93	14.06	14.06	-3.03%	9,863,383
Sep 29, 2026	14.51	14.53	14.16	14.50	14.50	0.55%	10,958,117
Sep 28, 2026	13.97	14.67	13.85	14.42	14.42	1.91%	12,581,618
Sep 25, 2026	13.84	14.16	13.67	14.15	14.15	3.36%	8,681,783
Sep 24, 2026	13.53	13.78	13.28	13.69	13.69	1.26%	8,657,183
Sep 23, 2026	13.53	13.71	13.35	13.52	13.52	-0.22%	7,156,350
Sep 22, 2026	13.31	13.74	13.31	13.55	13.55	3.83%	9,474,857
Sep 21, 2026	13.10	13.12	12.77	13.05	13.05	2.03%	7,015,800
Sep 18, 2026	12.92	13.10	12.77	12.79	12.79	-1.08%	8,664,541
Sep 17, 2026	12.92	13.16	12.72	12.93	12.93	1.57%	5,156,548
Sep 16, 2026	12.75	13.08	12.60	12.73	12.73	0.16%	7,389,566
Sep 15, 2026	12.99	13.07	12.69	12.71	12.71	-2.75%	5,633,155
Sep 14, 2026	12.77	13.15	12.76	13.07	13.07	-0.76%	6,994,269
Sep 11, 2026	12.80	13.30	12.79	13.17	13.17	4.36%	7,616,651
Sep 10, 2026	12.53	12.75	12.46	12.62	12.62	-1.56%	7,261,967
Sep 9, 2026	13.14	13.19	12.88	12.91	12.82	-2.20%	6,007,914
Sep 8, 2026	13.50	13.65	13.17	13.20	13.11	-1.86%	4,921,664
Sep 4, 2026	12.99	13.54	12.99	13.45	13.36	2.36%	7,879,037
Sep 3, 2026	13.48	13.49	12.94	13.14	13.05	-0.61%	8,111,106
Sep 2, 2026	13.21	13.45	13.15	13.22	13.13	0.99%	5,214,821
Sep 1, 2026	13.29	13.34	13.00	13.09	13.00	-2.60%	7,852,822
Aug 31, 2026	13.51	13.59	13.32	13.44	13.35	-1.68%	5,960,519
Aug 28, 2026	13.75	13.89	13.66	13.67	13.57	0.22%	4,423,403
Aug 27, 2026	13.92	13.92	13.60	13.64	13.54	-1.80%	4,446,610
Aug 26, 2026	13.87	14.00	13.79	13.89	13.79	0.29%	4,980,427
Aug 25, 2026	14.14	14.22	13.72	13.85	13.75	-3.21%	6,121,859
Aug 24, 2026	14.35	14.56	14.25	14.31	14.21	-0.42%	6,711,332
Aug 21, 2026	14.06	14.51	14.06	14.37	14.27	3.01%	6,281,409
Aug 20, 2026	14.24	14.24	13.86	13.95	13.85	-2.92%	5,330,157
Aug 19, 2026	14.46	14.63	14.30	14.37	14.27	0.42%	4,131,171
Aug 18, 2026	14.61	14.73	14.28	14.31	14.21	-1.17%	6,248,079
Aug 17, 2026	15.08	15.32	14.34	14.48	14.38	-2.62%	5,919,192
Aug 14, 2026	14.70	14.91	14.65	14.87	14.77	0.88%	4,699,432
Aug 13, 2026	14.73	14.84	14.50	14.74	14.64	1.17%	6,308,266
Aug 12, 2026	14.80	14.94	14.50	14.57	14.47	-1.42%	5,955,241
Aug 11, 2026	14.84	15.06	14.61	14.78	14.68	-0.81%	7,177,835
Aug 10, 2026	14.90	15.09	14.76	14.90	14.80	-0.60%	5,386,955
Aug 7, 2026	14.84	15.02	14.56	14.99	14.89	1.63%	6,105,140
Aug 6, 2026	15.05	15.19	14.73	14.75	14.65	-3.09%	6,981,621
Aug 5, 2026	15.33	15.42	15.17	15.22	15.11	-0.07%	7,638,362
Aug 4, 2026	14.83	15.42	14.75	15.23	15.12	2.08%	9,960,804
Aug 3, 2026	14.91	15.35	14.70	14.92	14.82	4.19%	10,991,780
Jul 31, 2026	14.94	15.08	14.28	14.32	14.22	-4.28%	10,408,161
Jul 30, 2026	15.03	15.19	14.65	14.96	14.86	-0.80%	14,273,523
Jul 29, 2026	16.04	16.26	14.70	15.08	14.97	-17.37%	27,824,289