Skip to main content
V.F. Corporation (VFC)
NYSE: VFC · Real-Time Price · USD
21.93
-0.11 (-0.48%)
At close: Dec 24, 2024, 1:00 PM
21.87
-0.05 (-0.25%)
Pre-market: Dec 26, 2024, 4:51 AM EST

V.F. Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 24, 202422.0122.0321.5021.8821.88-0.68%1,835,941
Dec 23, 202422.0022.2121.5722.0322.03-1.12%4,072,204
Dec 20, 202421.5522.4021.3922.2822.282.81%6,800,404
Dec 19, 202422.2322.3821.4421.6721.67-2.61%7,743,438
Dec 18, 202422.6723.4922.1422.2522.25-1.51%10,776,880
Dec 17, 202421.8522.6121.5622.5922.594.49%7,713,724
Dec 16, 202420.7021.7520.7021.6221.622.56%7,471,671
Dec 13, 202420.9021.2320.7121.0821.080.29%4,238,943
Dec 12, 202421.1121.6720.9121.0221.02-1.22%3,962,323
Dec 11, 202421.3221.6721.0021.2821.282.06%5,214,398
Dec 10, 202421.3921.4820.7020.8520.85-2.30%4,666,891
Dec 9, 202421.2622.0621.2621.3421.251.38%4,799,879
Dec 6, 202420.8621.8320.8121.0520.963.03%5,304,005
Dec 5, 202420.5420.7120.2720.4320.34-1.73%3,782,660
Dec 4, 202420.6521.0320.6420.7920.70-0.34%3,426,926
Dec 3, 202420.9021.1120.5520.8620.77-0.05%5,704,246
Dec 2, 202420.3521.1520.2420.8720.783.16%7,737,397
Nov 29, 202420.3620.5020.1120.2320.14-0.64%1,565,241
Nov 27, 202420.3320.8320.3320.3620.27-0.34%2,909,956
Nov 26, 202420.0220.4419.8520.4320.34-3,880,698
Nov 25, 202420.0721.0620.0720.4320.343.50%6,131,243
Nov 22, 202419.0020.0719.0019.7419.665.06%5,078,770
Nov 21, 202418.5919.0118.4418.7918.710.75%4,267,900
Nov 20, 202419.0919.2818.6418.6518.57-3.32%4,547,356
Nov 19, 202419.3219.5818.9519.2919.21-1.53%6,336,275
Nov 18, 202420.7120.7119.5819.5919.51-2.83%4,529,114
Nov 15, 202420.2420.3919.8320.1620.07-0.59%7,264,342
Nov 14, 202420.0520.5219.7420.2820.191.40%4,505,150
Nov 13, 202420.3820.5919.7720.0019.91-1.33%6,938,011
Nov 12, 202420.3820.7020.0720.2720.18-2.36%5,910,286
Nov 11, 202421.2221.3020.5720.7620.67-0.95%4,089,254
Nov 8, 202421.1721.6420.8320.9620.87-3.10%5,265,686
Nov 7, 202420.8021.9320.8021.6321.543.89%4,581,552
Nov 6, 202421.5921.7920.8120.8220.73-2.62%6,734,124
Nov 5, 202421.2921.5420.7721.3821.29-0.47%7,566,221
Nov 4, 202421.0421.4920.9121.4821.392.04%5,622,147
Nov 1, 202420.9821.2420.6821.0520.961.64%5,309,874
Oct 31, 202422.4722.6120.6720.7120.62-6.96%9,846,298
Oct 30, 202421.4023.0920.4322.2622.162.91%20,956,293
Oct 29, 202420.3121.9319.7021.6321.5427.01%29,999,612
Oct 28, 202416.6717.4216.6517.0316.961.79%13,435,751
Oct 25, 202416.7317.2616.6516.7316.660.97%7,154,993
Oct 24, 202417.1817.3116.5116.5716.50-3.66%6,870,247
Oct 23, 202417.7917.7917.1017.2017.13-3.26%8,639,916
Oct 22, 202418.0718.2317.6917.7817.70-2.20%9,693,408
Oct 21, 202417.8518.4617.4518.1818.10-7.24%11,455,907
Oct 18, 202419.8720.0919.4019.6019.52-0.96%4,369,611
Oct 17, 202419.5020.0019.5019.7919.711.23%5,876,345
Oct 16, 202419.7120.0519.4819.5519.470.31%5,111,615
Oct 15, 202419.2519.9119.2219.4919.410.67%5,428,288
Oct 14, 202419.5619.9219.1319.3619.28-4.77%7,835,035
Oct 11, 202420.0020.3719.9120.3320.240.40%5,068,445
Oct 10, 202419.9120.2819.7520.2520.161.35%3,958,888
Oct 9, 202420.0220.4219.8319.9819.890.40%4,954,217
Oct 8, 202419.6320.1419.5019.9019.810.30%4,086,560
Oct 7, 202421.3221.4019.7019.8419.76-6.90%7,734,312
Oct 4, 202419.9321.3319.9321.3121.229.11%9,646,982
Oct 3, 202419.2819.6318.9019.5319.450.21%4,117,148
Oct 2, 202419.4519.8219.3819.4919.41-2.21%3,645,737
Oct 1, 202419.7619.9519.3019.9319.84-0.10%8,454,365
Sep 30, 202419.6219.9819.4519.9519.861.94%5,372,718
Sep 27, 202419.4119.9519.2419.5719.491.66%4,971,280
Sep 26, 202418.8819.2618.8119.2519.174.62%4,272,293
Sep 25, 202418.7218.7718.3318.4018.32-1.87%6,291,006
Sep 24, 202418.7918.8918.1618.7518.672.18%6,324,982
Sep 23, 202418.6118.6718.1418.3518.27-1.61%6,076,552
Sep 20, 202418.5818.9618.3518.6518.57-23,115,610
Sep 19, 202419.4419.5718.4918.6518.57-2.41%8,168,873
Sep 18, 202419.3519.9518.8619.1119.033.86%11,218,433
Sep 17, 202418.3318.6018.0618.4018.321.10%5,325,648
Sep 16, 202418.3218.7118.1718.2018.12-2.67%5,048,274
Sep 13, 202417.4718.7817.4718.7018.628.47%5,880,691
Sep 12, 202417.5217.7917.1017.2417.17-1.71%4,191,061
Sep 11, 202417.5617.7117.2417.5417.47-0.45%3,504,695
Sep 10, 202417.7517.8417.2217.6217.540.23%3,469,456
Sep 9, 202417.5917.8617.4317.5817.42-0.57%6,129,164
Sep 6, 202417.5817.8917.2117.6817.52-0.90%6,113,369
Sep 5, 202418.0718.2817.8017.8417.67-0.94%5,074,221
Sep 4, 202418.7518.8017.6318.0117.84-4.35%11,301,245
Sep 3, 202418.2519.0318.2118.8318.653.40%7,903,705
Aug 30, 202418.4918.6518.1118.2118.04-1.19%9,409,846
Aug 29, 202418.3418.5118.0518.4318.260.99%4,901,284
Aug 28, 202417.5418.3917.4218.2518.082.59%8,448,968
Aug 27, 202417.6717.9017.4717.7917.620.51%4,787,662
Aug 26, 202417.3817.7717.0317.7017.533.63%5,143,155
Aug 23, 202416.6317.3816.6317.0816.922.89%3,323,430
Aug 22, 202416.9717.1316.5316.6016.45-2.52%3,058,160
Aug 21, 202416.9117.2116.6117.0316.871.92%3,567,800
Aug 20, 202416.7116.9316.4416.7116.55-1.59%5,041,750
Aug 19, 202416.9317.4116.9016.9816.820.59%5,119,630
Aug 16, 202417.3217.3816.5816.8816.72-2.82%6,005,901
Aug 15, 202417.3317.7417.2017.3717.213.21%5,296,834
Aug 14, 202417.8017.8716.8216.8316.67-5.45%6,690,949
Aug 13, 202416.7617.8316.7617.8017.637.29%8,299,496
Aug 12, 202417.4017.6216.5216.5916.44-4.66%7,252,591
Aug 9, 202417.9517.9817.2217.4017.24-2.19%6,614,098
Aug 8, 202417.6017.9617.2517.7917.621.08%8,760,721
Aug 7, 202418.0018.8617.4417.6017.447.06%17,423,925
Aug 6, 202415.9117.0315.7816.4416.292.30%12,549,406
Aug 5, 202414.8716.1114.7016.0715.920.06%14,405,945