V.F. Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 16, 2026	18.00	18.20	17.60	17.70	17.70	-1.50%	5,321,082
Jun 15, 2026	18.05	18.48	17.80	17.97	17.97	1.87%	11,198,584
Jun 12, 2026	17.69	17.91	17.41	17.64	17.64	0.86%	14,608,736
Jun 11, 2026	16.73	17.64	16.67	17.49	17.49	6.58%	10,534,717
Jun 10, 2026	16.80	16.98	16.39	16.41	16.41	-3.01%	4,736,742
Jun 9, 2026	16.79	17.54	16.70	17.01	16.92	2.35%	7,449,766
Jun 8, 2026	16.40	16.69	16.23	16.62	16.53	0.18%	6,756,914
Jun 5, 2026	16.37	16.60	16.15	16.59	16.50	0.48%	5,784,806
Jun 4, 2026	16.57	16.71	16.22	16.51	16.42	0.61%	5,779,004
Jun 3, 2026	16.51	16.81	16.34	16.41	16.32	-1.80%	5,054,232
Jun 2, 2026	16.68	17.00	16.63	16.71	16.62	0.06%	7,086,935
Jun 1, 2026	16.83	16.95	16.37	16.70	16.61	-2.79%	5,914,815
May 29, 2026	17.88	17.88	17.09	17.18	17.09	-4.18%	6,897,192
May 28, 2026	17.27	18.07	16.98	17.93	17.84	2.99%	10,680,778
May 27, 2026	16.97	17.68	16.97	17.41	17.32	4.19%	9,864,049
May 26, 2026	17.00	17.11	16.25	16.71	16.62	0.06%	8,670,545
May 22, 2026	16.40	16.80	16.29	16.70	16.61	3.21%	9,461,911
May 21, 2026	16.00	16.45	15.56	16.18	16.09	-0.19%	17,653,348
May 20, 2026	16.31	16.74	15.77	16.21	16.12	-3.17%	22,600,903
May 19, 2026	16.97	17.43	16.62	16.74	16.65	-0.89%	18,736,140
May 18, 2026	17.36	17.60	16.68	16.89	16.80	1.26%	11,143,241
May 15, 2026	17.18	17.34	16.67	16.68	16.59	-3.47%	9,647,493
May 14, 2026	17.43	17.71	17.20	17.28	17.19	0.88%	5,726,604
May 13, 2026	17.42	17.64	17.11	17.13	17.04	-2.62%	6,512,327
May 12, 2026	17.69	17.83	17.25	17.59	17.50	-1.95%	7,591,764
May 11, 2026	18.88	18.91	17.90	17.94	17.85	-5.48%	7,888,002
May 8, 2026	19.27	19.34	18.94	18.98	18.88	-0.42%	4,617,365
May 7, 2026	19.56	19.71	18.94	19.06	18.96	-1.80%	5,127,508
May 6, 2026	19.00	19.43	18.93	19.41	19.31	5.95%	6,351,556
May 5, 2026	18.52	18.68	18.18	18.32	18.22	-0.38%	3,810,602
May 4, 2026	18.94	18.95	18.20	18.39	18.29	-3.26%	4,978,618
May 1, 2026	19.08	19.39	18.92	19.01	18.91	0.42%	5,805,010
Apr 30, 2026	18.44	19.04	18.41	18.93	18.83	3.73%	4,535,518
Apr 29, 2026	18.52	18.71	18.09	18.25	18.15	-2.46%	4,915,650
Apr 28, 2026	19.43	19.60	18.56	18.71	18.61	-3.36%	8,037,057
Apr 27, 2026	19.78	20.11	19.14	19.36	19.26	-2.17%	6,953,304
Apr 24, 2026	20.12	20.29	19.70	19.79	19.69	-1.15%	5,337,092
Apr 23, 2026	21.50	21.54	19.93	20.02	19.91	-7.10%	10,458,443
Apr 22, 2026	21.82	22.05	21.15	21.55	21.44	0.28%	6,772,015
Apr 21, 2026	21.52	22.27	21.45	21.49	21.38	-0.05%	6,244,351
Apr 20, 2026	20.77	21.57	20.74	21.50	21.39	2.38%	6,848,595
Apr 17, 2026	20.87	21.85	20.56	21.00	20.89	4.37%	11,600,080
Apr 16, 2026	19.58	20.26	19.53	20.12	20.01	2.44%	7,421,464
Apr 15, 2026	19.24	19.84	19.03	19.64	19.54	4.47%	10,079,171
Apr 14, 2026	19.04	19.27	18.64	18.80	18.70	1.95%	7,115,363
Apr 13, 2026	18.02	18.44	17.72	18.44	18.34	1.15%	6,406,574
Apr 10, 2026	18.46	18.52	18.16	18.23	18.13	-0.76%	3,459,200
Apr 9, 2026	17.83	18.55	17.61	18.37	18.27	2.74%	4,659,886
Apr 8, 2026	17.88	18.35	17.77	17.88	17.79	5.49%	8,195,025
Apr 7, 2026	16.86	17.08	16.64	16.95	16.86	-0.64%	3,949,870