V.F. Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 28, 2026	18.03	19.23	17.80	19.11	19.11	-5.77%	20,441,167
Jan 27, 2026	20.04	20.37	19.77	20.28	20.28	1.35%	11,867,299
Jan 26, 2026	19.74	20.10	19.64	20.01	20.01	1.37%	5,979,876
Jan 23, 2026	19.93	20.12	19.59	19.74	19.74	-1.00%	5,754,517
Jan 22, 2026	19.70	20.20	19.63	19.94	19.94	2.15%	6,800,387
Jan 21, 2026	18.98	19.76	18.83	19.52	19.52	4.66%	8,002,011
Jan 20, 2026	18.62	19.23	18.45	18.65	18.65	-0.90%	5,727,593
Jan 16, 2026	19.11	19.31	18.77	18.82	18.82	-1.88%	7,239,195
Jan 15, 2026	19.23	19.58	19.01	19.18	19.18	-0.47%	8,096,301
Jan 14, 2026	19.36	19.70	19.01	19.27	19.27	-1.93%	6,539,060
Jan 13, 2026	19.90	20.50	19.50	19.65	19.65	-0.30%	6,580,108
Jan 12, 2026	19.35	19.91	19.17	19.71	19.71	-0.76%	6,337,771
Jan 9, 2026	20.31	20.46	19.44	19.86	19.86	-1.63%	6,308,576
Jan 8, 2026	19.47	20.35	19.24	20.19	20.19	5.16%	7,624,431
Jan 7, 2026	19.19	19.50	18.92	19.20	19.20	-1.39%	5,085,848
Jan 6, 2026	18.74	19.60	18.70	19.47	19.47	3.34%	7,072,830
Jan 5, 2026	18.16	19.08	18.10	18.84	18.84	3.74%	5,764,194
Jan 2, 2026	18.19	18.32	17.90	18.16	18.16	0.44%	3,872,589
Dec 31, 2025	18.38	18.38	17.99	18.08	18.08	-0.99%	4,506,404
Dec 30, 2025	18.18	18.32	18.07	18.26	18.26	0.50%	4,873,369
Dec 29, 2025	18.36	18.40	18.04	18.17	18.17	-1.78%	4,622,508
Dec 26, 2025	18.46	18.51	18.11	18.50	18.50	0.87%	2,971,026
Dec 24, 2025	18.45	18.50	18.21	18.34	18.34	-0.49%	2,167,697
Dec 23, 2025	18.58	18.67	18.23	18.43	18.43	-1.18%	3,636,452
Dec 22, 2025	18.65	18.81	18.40	18.65	18.65	0.16%	6,241,575
Dec 19, 2025	18.31	18.91	18.20	18.62	18.62	1.42%	7,322,790
Dec 18, 2025	18.91	19.04	18.35	18.36	18.36	-0.97%	7,765,340
Dec 17, 2025	19.03	19.25	18.47	18.54	18.54	-2.52%	7,016,840
Dec 16, 2025	19.10	19.44	18.84	19.02	19.02	-1.30%	7,908,725
Dec 15, 2025	19.82	19.93	19.25	19.27	19.27	-1.98%	6,390,164
Dec 12, 2025	19.94	20.30	19.57	19.66	19.66	-0.66%	5,740,232
Dec 11, 2025	19.18	20.06	19.15	19.79	19.79	3.23%	6,230,875
Dec 10, 2025	18.06	19.36	18.06	19.17	19.17	5.50%	6,512,233
Dec 9, 2025	18.18	18.65	18.12	18.17	18.08	0.78%	6,302,936
Dec 8, 2025	18.81	18.90	17.86	18.03	17.94	-5.35%	8,007,561
Dec 5, 2025	18.60	19.27	18.59	19.05	18.96	2.58%	5,558,762
Dec 4, 2025	18.56	18.78	18.26	18.57	18.48	-0.54%	4,480,078
Dec 3, 2025	17.80	18.77	17.73	18.67	18.58	5.36%	6,313,759
Dec 2, 2025	18.23	18.23	17.64	17.72	17.63	-2.32%	5,824,900
Dec 1, 2025	17.27	18.24	16.98	18.14	18.05	3.66%	5,656,182
Nov 28, 2025	17.24	17.69	17.11	17.50	17.41	1.33%	2,130,339
Nov 26, 2025	17.18	17.61	17.18	17.27	17.18	0.17%	5,875,694
Nov 25, 2025	16.57	17.56	16.37	17.24	17.15	5.31%	8,503,837
Nov 24, 2025	16.16	16.58	15.96	16.37	16.29	0.99%	8,275,210
Nov 21, 2025	14.85	16.29	14.83	16.21	16.13	10.80%	9,809,096
Nov 20, 2025	14.86	15.36	14.62	14.63	14.56	-0.27%	5,788,237
Nov 19, 2025	14.56	14.70	14.35	14.67	14.60	0.76%	4,453,606
Nov 18, 2025	14.16	14.69	14.08	14.56	14.49	2.18%	4,354,588
Nov 17, 2025	14.89	14.89	14.11	14.25	14.18	-4.81%	5,563,381
Nov 14, 2025	14.80	15.25	14.74	14.97	14.90	-2.03%	4,919,739