V.F. Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2025	14.75	14.99	14.39	14.97	-	1.01%	5,725,401
Sep 3, 2025	14.79	15.23	14.67	14.82	14.82	-0.13%	6,719,868
Sep 2, 2025	14.78	15.18	14.71	14.84	14.84	-1.92%	6,616,865
Aug 29, 2025	14.74	15.26	14.70	15.13	15.13	1.54%	6,599,182
Aug 28, 2025	15.09	15.57	14.81	14.90	14.90	-0.27%	11,161,735
Aug 27, 2025	14.50	14.97	14.41	14.94	14.94	2.89%	8,802,790
Aug 26, 2025	14.37	14.62	14.27	14.52	14.52	6.22%	11,726,440
Aug 25, 2025	13.62	13.77	13.49	13.67	13.67	-0.22%	6,257,881
Aug 22, 2025	13.07	13.85	12.99	13.70	13.70	5.14%	8,930,364
Aug 21, 2025	12.65	13.05	12.60	13.03	13.03	1.40%	5,882,839
Aug 20, 2025	12.96	13.09	12.74	12.85	12.85	-1.98%	5,565,098
Aug 19, 2025	13.19	13.59	13.10	13.11	13.11	-0.15%	6,680,095
Aug 18, 2025	12.99	13.37	12.98	13.13	13.13	0.38%	8,478,517
Aug 15, 2025	13.03	13.28	12.99	13.08	13.08	0.93%	6,488,222
Aug 14, 2025	12.57	12.98	12.47	12.96	12.96	-0.92%	6,641,375
Aug 13, 2025	12.29	13.11	12.28	13.08	13.08	7.13%	11,075,392
Aug 12, 2025	12.07	12.28	11.97	12.21	12.21	3.56%	7,194,640
Aug 11, 2025	11.85	12.01	11.70	11.79	11.79	-0.34%	6,493,982
Aug 8, 2025	12.04	12.08	11.65	11.83	11.83	-1.83%	8,116,785
Aug 7, 2025	12.42	12.43	12.01	12.05	12.05	-1.71%	9,530,028
Aug 6, 2025	12.12	12.52	12.06	12.26	12.26	1.74%	9,083,061
Aug 5, 2025	12.52	12.54	11.94	12.05	12.05	-4.21%	12,501,330
Aug 4, 2025	11.95	12.85	11.90	12.58	12.58	7.89%	12,632,401
Aug 1, 2025	11.52	11.80	11.11	11.66	11.66	-0.51%	13,588,585
Jul 31, 2025	12.35	12.35	11.45	11.72	11.72	-7.86%	21,327,039
Jul 30, 2025	15.00	15.40	12.70	12.72	12.72	2.58%	28,631,971
Jul 29, 2025	12.46	12.59	12.02	12.40	12.40	-0.96%	14,263,034
Jul 28, 2025	12.73	12.79	12.41	12.52	12.52	-1.18%	6,927,930
Jul 25, 2025	12.84	12.91	12.43	12.67	12.67	-0.08%	5,237,700
Jul 24, 2025	13.13	13.47	12.65	12.68	12.68	-5.58%	6,966,495
Jul 23, 2025	13.21	13.51	13.11	13.43	13.43	3.15%	8,873,284
Jul 22, 2025	12.64	13.14	12.64	13.02	13.02	4.58%	8,988,148
Jul 21, 2025	12.51	12.82	12.37	12.45	12.45	1.55%	6,724,320
Jul 18, 2025	12.45	12.51	12.14	12.26	12.26	-0.24%	4,865,522
Jul 17, 2025	11.86	12.30	11.83	12.29	12.29	3.98%	9,882,313
Jul 16, 2025	11.87	11.95	11.54	11.82	11.82	0.77%	6,590,302
Jul 15, 2025	12.37	12.39	11.72	11.73	11.73	-4.24%	6,958,144
Jul 14, 2025	12.15	12.29	11.99	12.25	12.25	-0.65%	6,901,716
Jul 11, 2025	12.60	12.70	12.33	12.33	12.33	-4.64%	5,968,680
Jul 10, 2025	12.66	13.09	12.56	12.93	12.93	3.77%	7,959,294
Jul 9, 2025	12.54	12.67	12.35	12.46	12.46	0.16%	5,577,534
Jul 8, 2025	12.58	12.71	12.18	12.44	12.44	-0.40%	8,024,197
Jul 7, 2025	12.48	12.89	12.38	12.49	12.49	-0.72%	8,129,436
Jul 3, 2025	12.50	12.68	12.47	12.58	12.58	0.80%	4,232,350
Jul 2, 2025	12.35	12.82	12.07	12.48	12.48	1.96%	10,564,022
Jul 1, 2025	11.61	12.61	11.57	12.24	12.24	4.17%	8,969,585
Jun 30, 2025	11.85	11.88	11.57	11.75	11.75	-0.76%	7,569,872
Jun 27, 2025	11.85	11.99	11.57	11.84	11.84	1.98%	6,580,552
Jun 26, 2025	11.54	11.71	11.45	11.61	11.61	1.40%	5,003,218
Jun 25, 2025	11.67	11.76	11.42	11.45	11.45	-2.05%	6,117,329