V.F. Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 4, 2026	20.53	21.19	20.42	21.16	21.16	5.56%	6,274,894
Nov 3, 2026	19.45	20.13	19.25	20.04	20.04	3.35%	13,275,228
Nov 2, 2026	18.58	19.48	18.47	19.39	19.39	5.96%	11,541,667
Oct 30, 2026	18.39	18.62	18.15	18.30	18.30	-0.16%	8,494,758
Oct 29, 2026	17.71	18.40	17.63	18.33	18.33	6.38%	11,998,323
Oct 28, 2026	16.50	17.27	15.95	17.23	17.23	1.17%	17,516,710
Oct 27, 2026	16.50	17.12	16.49	17.03	17.03	0.47%	14,405,720
Oct 26, 2026	17.36	17.36	16.70	16.95	16.95	-1.80%	8,688,499
Oct 23, 2026	17.15	17.29	16.79	17.26	17.26	-1.26%	7,427,424
Oct 22, 2026	16.99	17.55	16.98	17.48	17.48	1.92%	7,748,959
Oct 21, 2026	17.36	17.47	16.95	17.15	17.15	-1.78%	5,916,138
Oct 20, 2026	17.12	17.49	16.89	17.46	17.46	1.87%	10,121,650
Oct 19, 2026	16.75	17.21	16.75	17.14	17.14	1.72%	8,683,019
Oct 16, 2026	17.32	17.41	16.79	16.85	16.85	-0.88%	10,532,467
Oct 15, 2026	16.76	17.37	16.58	17.00	17.00	3.16%	15,437,694
Oct 14, 2026	16.03	16.51	15.84	16.48	16.48	2.55%	18,946,058
Oct 13, 2026	16.67	16.87	15.74	16.07	16.07	1.77%	14,977,112
Oct 12, 2026	15.25	15.98	15.11	15.79	15.79	5.27%	17,844,815
Oct 9, 2026	15.00	15.19	14.52	15.00	15.00	3.23%	8,599,840
Oct 8, 2026	14.18	14.60	14.14	14.53	14.53	1.04%	8,987,250
Oct 7, 2026	14.35	14.41	14.11	14.38	14.38	-0.48%	6,542,235
Oct 6, 2026	14.34	14.61	14.00	14.45	14.45	1.26%	11,308,805
Oct 5, 2026	14.26	14.36	14.06	14.27	14.27	-0.42%	8,755,217
Oct 2, 2026	14.56	14.60	13.98	14.33	14.33	-0.56%	9,274,456
Oct 1, 2026	14.11	14.46	14.02	14.41	14.41	2.49%	12,519,519
Sep 30, 2026	14.63	14.68	13.93	14.06	14.06	-3.03%	9,863,383
Sep 29, 2026	14.51	14.53	14.16	14.50	14.50	0.55%	10,958,117
Sep 28, 2026	13.97	14.67	13.85	14.42	14.42	1.91%	12,581,618
Sep 25, 2026	13.84	14.16	13.67	14.15	14.15	3.36%	8,681,783
Sep 24, 2026	13.53	13.78	13.28	13.69	13.69	1.26%	8,657,183
Sep 23, 2026	13.53	13.71	13.35	13.52	13.52	-0.22%	7,156,350
Sep 22, 2026	13.31	13.74	13.31	13.55	13.55	3.83%	9,474,857
Sep 21, 2026	13.10	13.12	12.77	13.05	13.05	2.03%	7,015,800
Sep 18, 2026	12.92	13.10	12.77	12.79	12.79	-1.08%	8,664,541
Sep 17, 2026	12.92	13.16	12.72	12.93	12.93	1.57%	5,156,548
Sep 16, 2026	12.75	13.08	12.60	12.73	12.73	0.16%	7,389,566
Sep 15, 2026	12.99	13.07	12.69	12.71	12.71	-2.75%	5,633,155
Sep 14, 2026	12.77	13.15	12.76	13.07	13.07	-0.76%	6,994,269
Sep 11, 2026	12.80	13.30	12.79	13.17	13.17	4.36%	7,616,651
Sep 10, 2026	12.53	12.75	12.46	12.62	12.62	-1.56%	7,261,967
Sep 9, 2026	13.14	13.19	12.88	12.91	12.82	-2.20%	6,007,914
Sep 8, 2026	13.50	13.65	13.17	13.20	13.11	-1.86%	4,921,664
Sep 4, 2026	12.99	13.54	12.99	13.45	13.36	2.36%	7,879,037
Sep 3, 2026	13.48	13.49	12.94	13.14	13.05	-0.61%	8,111,106
Sep 2, 2026	13.21	13.45	13.15	13.22	13.13	0.99%	5,214,821
Sep 1, 2026	13.29	13.34	13.00	13.09	13.00	-2.60%	7,852,822
Aug 31, 2026	13.51	13.59	13.32	13.44	13.35	-1.68%	5,960,519
Aug 28, 2026	13.75	13.89	13.66	13.67	13.57	0.22%	4,423,403
Aug 27, 2026	13.92	13.92	13.60	13.64	13.54	-1.80%	4,446,610
Aug 26, 2026	13.87	14.00	13.79	13.89	13.79	0.29%	4,980,427