Skip to main content
logo
V.F. Corporation (VFC)
NYSE: VFC · Real-Time Price · USD
18.25
+1.13 (6.60%)
At close: Jul 28, 2026, 4:00 PM EDT
16.33
-1.92 (-10.52%)
Pre-market: Jul 29, 2026, 8:37 AM EDT

V.F. Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 28, 202617.2418.2617.2418.2518.256.60%11,848,810
Jul 27, 202617.1517.4817.0317.1217.120.53%6,571,618
Jul 24, 202616.5817.2816.5117.0317.033.02%6,491,159
Jul 23, 202616.7616.8616.3216.5316.53-3.73%8,012,793
Jul 22, 202616.7717.1716.7017.1717.171.54%6,519,126
Jul 21, 202616.7516.9616.5516.9116.910.18%6,283,274
Jul 20, 202616.8917.0816.7016.8816.88-0.59%5,766,798
Jul 17, 202617.2917.3016.7816.9816.98-2.86%7,075,009
Jul 16, 202617.2717.5217.1017.4817.481.39%5,139,052
Jul 15, 202616.7617.5716.6717.2417.243.42%6,208,967
Jul 14, 202616.9016.9216.4616.6716.67-1.24%3,988,877
Jul 13, 202616.8417.3116.8116.8816.880.66%5,898,695
Jul 10, 202616.6516.9616.5116.7716.771.45%4,147,641
Jul 9, 202616.0316.7915.8516.5316.533.18%4,202,464
Jul 8, 202616.2316.2315.6616.0216.02-2.61%6,021,074
Jul 7, 202616.5016.6116.1916.4516.45-0.30%4,105,828
Jul 6, 202616.4716.6716.0816.5016.501.23%6,308,300
Jul 2, 202616.9917.1116.1116.3016.30-3.15%6,602,830
Jul 1, 202616.6617.1916.4516.8316.830.90%5,617,395
Jun 30, 202616.6016.9916.3816.6816.68-0.12%5,477,763
Jun 29, 202617.5117.5116.6516.7016.70-3.86%8,261,735
Jun 26, 202616.7617.5016.7217.3717.372.42%7,663,826
Jun 25, 202617.3017.5016.8316.9616.96-1.51%5,193,992
Jun 24, 202616.8517.5216.7317.2217.221.83%6,840,188
Jun 23, 202616.6516.9216.5516.9116.91-0.70%5,180,625
Jun 22, 202617.3317.3316.8017.0317.03-1.73%5,442,481
Jun 18, 202616.9217.4116.9217.3317.333.77%7,926,030
Jun 17, 202617.6018.2316.6516.7016.70-5.65%6,581,124
Jun 16, 202618.0018.2017.6017.7017.70-1.50%5,321,082
Jun 15, 202618.0518.4817.8017.9717.971.87%11,198,584
Jun 12, 202617.6917.9117.4117.6417.640.86%14,608,736
Jun 11, 202616.7317.6416.6717.4917.496.58%10,534,717
Jun 10, 202616.8016.9816.3916.4116.41-3.01%4,736,742
Jun 9, 202616.7917.5416.7017.0116.922.35%7,449,766
Jun 8, 202616.4016.6916.2316.6216.530.18%6,756,914
Jun 5, 202616.3716.6016.1516.5916.500.48%5,784,806
Jun 4, 202616.5716.7116.2216.5116.420.61%5,779,004
Jun 3, 202616.5116.8116.3416.4116.32-1.80%5,054,232
Jun 2, 202616.6817.0016.6316.7116.620.06%7,086,935
Jun 1, 202616.8316.9516.3716.7016.61-2.79%5,914,815
May 29, 202617.8817.8817.0917.1817.09-4.18%6,897,192
May 28, 202617.2718.0716.9817.9317.842.99%10,680,778
May 27, 202616.9717.6816.9717.4117.324.19%9,864,049
May 26, 202617.0017.1116.2516.7116.620.06%8,670,545
May 22, 202616.4016.8016.2916.7016.613.21%9,461,911
May 21, 202616.0016.4515.5616.1816.09-0.19%17,653,348
May 20, 202616.3116.7415.7716.2116.12-3.17%22,600,903
May 19, 202616.9717.4316.6216.7416.65-0.89%18,736,140
May 18, 202617.3617.6016.6816.8916.801.26%11,143,241
May 15, 202617.1817.3416.6716.6816.59-3.47%9,647,493