Skip to main content
V.F. Corporation (VFC)
NYSE: VFC · Real-Time Price · USD
15.69
-0.78 (-4.74%)
At close: Mar 28, 2025, 4:00 PM
15.68
-0.01 (-0.09%)
After-hours: Mar 28, 2025, 7:57 PM EDT

V.F. Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 28, 202516.0516.3915.5215.6915.69-4.74%5,286,051
Mar 27, 202516.0616.7816.0016.4716.470.92%5,546,233
Mar 26, 202516.5816.7016.1616.3216.32-0.91%5,914,839
Mar 25, 202517.0917.2416.4716.4716.47-3.12%6,555,433
Mar 24, 202516.8717.2616.8617.0017.003.85%8,484,339
Mar 21, 202515.9216.8715.8616.3716.370.74%65,333,844
Mar 20, 202516.2516.4716.1616.2516.25-0.91%7,154,726
Mar 19, 202515.8216.5115.7616.4016.403.21%6,656,652
Mar 18, 202516.4516.4615.6415.8915.89-3.35%8,822,918
Mar 17, 202516.6216.8616.3016.4416.44-1.08%7,697,346
Mar 14, 202516.7116.7816.2716.6216.621.96%7,579,452
Mar 13, 202516.7516.9016.0916.3016.30-2.69%8,514,057
Mar 12, 202517.5917.9216.7216.7516.75-3.35%10,260,819
Mar 11, 202517.4017.5716.6417.3317.33-0.40%13,001,073
Mar 10, 202518.4618.7917.0517.4017.40-9.04%11,191,181
Mar 7, 202520.2020.2718.0519.1319.03-6.96%12,179,949
Mar 6, 202523.3323.9020.4620.5620.45-12.32%9,691,703
Mar 5, 202522.6023.4922.5423.4523.334.04%4,782,166
Mar 4, 202523.8123.9121.7922.5422.42-7.40%10,593,424
Mar 3, 202524.7725.0924.0424.3424.22-2.37%5,230,538
Feb 28, 202524.7525.0924.4924.9324.801.38%4,907,835
Feb 27, 202525.4725.5124.5724.5924.46-2.96%3,167,174
Feb 26, 202525.2225.8124.9925.3425.210.32%3,248,645
Feb 25, 202525.2725.5024.7425.2625.130.04%3,793,272
Feb 24, 202525.5725.7525.2325.2525.12-1.02%4,576,705
Feb 21, 202526.6926.6925.1425.5125.38-3.66%3,881,688
Feb 20, 202526.5026.5625.6326.4826.34-0.15%3,537,501
Feb 19, 202525.9526.5425.7926.5226.381.11%3,391,612
Feb 18, 202525.7026.3525.4726.2326.102.50%5,317,370
Feb 14, 202525.5525.7225.0625.5925.460.20%4,690,532
Feb 13, 202524.4725.6724.3225.5425.415.76%5,411,899
Feb 12, 202523.6424.5123.4824.1524.03-0.82%3,654,956
Feb 11, 202523.4924.6623.4124.3524.232.87%4,475,056
Feb 10, 202523.8623.9523.4123.6723.55-1.05%4,466,683
Feb 7, 202524.5624.6423.7623.9223.80-3.00%5,362,209
Feb 6, 202525.3925.4824.5624.6624.53-0.84%3,011,102
Feb 5, 202524.9925.1824.7224.8724.74-1.15%3,864,968
Feb 4, 202524.6025.1924.1825.1625.032.19%4,729,513
Feb 3, 202525.2425.4324.4524.6224.49-5.20%8,652,399
Jan 31, 202526.6626.7925.9625.9725.84-3.56%5,502,582
Jan 30, 202526.0626.9325.6726.9326.795.36%8,531,574
Jan 29, 202527.7429.0225.0125.5625.43-3.87%23,950,540
Jan 28, 202525.8326.9825.8326.5926.452.31%9,528,882
Jan 27, 202525.9526.1225.5525.9925.86-1.29%7,492,830
Jan 24, 202525.5926.4825.5726.3326.202.73%6,458,006
Jan 23, 202524.8425.7524.6625.6325.502.03%4,923,866
Jan 22, 202524.8125.2124.5125.1224.991.29%5,709,207
Jan 21, 202524.1224.9524.0724.8024.674.77%4,790,296
Jan 17, 202523.7324.0023.5123.6723.550.08%5,207,193
Jan 16, 202523.3423.7222.8623.6523.532.83%4,272,274