Skip to main content
logo
V.F. Corporation (VFC)
NYSE: VFC · Real-Time Price · USD
16.74
-0.15 (-0.89%)
At close: May 19, 2026, 4:00 PM EDT
16.65
-0.09 (-0.54%)
After-hours: May 19, 2026, 7:13 PM EDT

V.F. Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 19, 202616.9717.4316.6216.7416.74-0.89%18,698,484
May 18, 202617.3617.6016.6816.8916.891.26%11,140,994
May 15, 202617.1817.3416.6716.6816.68-3.47%9,647,493
May 14, 202617.4317.7117.2017.2817.280.88%5,726,604
May 13, 202617.4217.6417.1117.1317.13-2.62%6,512,327
May 12, 202617.6917.8317.2517.5917.59-1.95%7,591,764
May 11, 202618.8818.9117.9017.9417.94-5.48%7,888,002
May 8, 202619.2719.3418.9418.9818.98-0.42%4,617,365
May 7, 202619.5619.7118.9419.0619.06-1.80%5,127,508
May 6, 202619.0019.4318.9319.4119.415.95%6,351,556
May 5, 202618.5218.6818.1818.3218.32-0.38%3,810,602
May 4, 202618.9418.9518.2018.3918.39-3.26%4,978,618
May 1, 202619.0819.3918.9219.0119.010.42%5,805,010
Apr 30, 202618.4419.0418.4118.9318.933.73%4,535,518
Apr 29, 202618.5218.7118.0918.2518.25-2.46%4,915,650
Apr 28, 202619.4319.6018.5618.7118.71-3.36%8,037,057
Apr 27, 202619.7820.1119.1419.3619.36-2.17%6,953,304
Apr 24, 202620.1220.2919.7019.7919.79-1.15%5,337,092
Apr 23, 202621.5021.5419.9320.0220.02-7.10%10,458,443
Apr 22, 202621.8222.0521.1521.5521.550.28%6,772,015
Apr 21, 202621.5222.2721.4521.4921.49-0.05%6,244,351
Apr 20, 202620.7721.5720.7421.5021.502.38%6,848,595
Apr 17, 202620.8721.8520.5621.0021.004.37%11,600,080
Apr 16, 202619.5820.2619.5320.1220.122.44%7,421,464
Apr 15, 202619.2419.8419.0319.6419.644.47%10,079,171
Apr 14, 202619.0419.2718.6418.8018.801.95%7,115,363
Apr 13, 202618.0218.4417.7218.4418.441.15%6,406,574
Apr 10, 202618.4618.5218.1618.2318.23-0.76%3,459,200
Apr 9, 202617.8318.5517.6118.3718.372.74%4,659,886
Apr 8, 202617.8818.3517.7717.8817.885.49%8,195,025
Apr 7, 202616.8617.0816.6416.9516.95-0.64%3,949,870
Apr 6, 202616.8617.1316.8017.0617.061.13%4,669,118
Apr 2, 202616.3916.9916.1616.8716.87-0.30%4,987,565
Apr 1, 202617.0917.2416.7816.9216.92-0.41%5,577,523
Mar 31, 202616.5717.1116.4016.9916.995.20%6,502,844
Mar 30, 202616.4516.6216.0116.1516.15-1.52%5,017,352
Mar 27, 202616.3116.5316.0816.4016.40-0.79%5,094,583
Mar 26, 202616.9917.3616.4616.5316.53-3.95%4,712,160
Mar 25, 202617.5417.6817.0017.2117.21-0.52%5,954,586
Mar 24, 202616.6717.5116.4917.3017.302.13%5,338,120
Mar 23, 202616.9517.2716.5116.9416.944.05%7,503,122
Mar 20, 202616.4616.5316.0716.2816.28-1.27%6,814,765
Mar 19, 202616.1116.6816.0616.4916.490.67%6,739,205
Mar 18, 202616.3616.9516.3416.3816.38-1.27%4,103,295
Mar 17, 202616.4016.7516.2016.5916.593.49%5,275,697
Mar 16, 202616.1416.5316.0116.0316.030.44%5,937,401
Mar 13, 202615.8216.2015.6815.9615.961.53%7,561,177
Mar 12, 202615.9516.1815.6815.7215.72-3.91%8,273,463
Mar 11, 202616.9017.0416.1716.3616.36-3.59%6,238,606
Mar 10, 202617.3217.7116.8616.9716.97-1.74%8,143,015