Skip to main content
V.F. Corporation (VFC)
NYSE: VFC · Real-Time Price · USD
21.05
+0.34 (1.64%)
At close: Nov 1, 2024, 4:00 PM
20.95
-0.10 (-0.48%)
After-hours: Nov 1, 2024, 7:12 PM EDT

V.F. Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 1, 202420.9821.2420.6821.0521.051.64%5,298,988
Oct 31, 202422.4722.6120.6720.7120.71-6.96%9,846,298
Oct 30, 202421.4023.0920.4322.2622.262.91%20,956,293
Oct 29, 202420.3121.9319.7021.6321.6327.01%29,999,612
Oct 28, 202416.6717.4216.6517.0317.031.79%13,435,751
Oct 25, 202416.7317.2616.6516.7316.730.97%7,154,993
Oct 24, 202417.1817.3116.5116.5716.57-3.66%6,870,247
Oct 23, 202417.7917.7917.1017.2017.20-3.26%8,639,916
Oct 22, 202418.0718.2317.6917.7817.78-2.20%9,693,408
Oct 21, 202417.8518.4617.4518.1818.18-7.24%11,455,907
Oct 18, 202419.8720.0919.4019.6019.60-0.96%4,369,611
Oct 17, 202419.5020.0019.5019.7919.791.23%5,876,345
Oct 16, 202419.7120.0519.4819.5519.550.31%5,111,615
Oct 15, 202419.2519.9119.2219.4919.490.67%5,428,288
Oct 14, 202419.5619.9219.1319.3619.36-4.77%7,835,035
Oct 11, 202420.0020.3719.9120.3320.330.40%5,068,445
Oct 10, 202419.9120.2819.7520.2520.251.35%3,958,888
Oct 9, 202420.0220.4219.8319.9819.980.40%4,954,217
Oct 8, 202419.6320.1419.5019.9019.900.30%4,086,560
Oct 7, 202421.3221.4019.7019.8419.84-6.90%7,734,312
Oct 4, 202419.9321.3319.9321.3121.319.11%9,646,982
Oct 3, 202419.2819.6318.9019.5319.530.21%4,117,148
Oct 2, 202419.4519.8219.3819.4919.49-2.21%3,645,737
Oct 1, 202419.7619.9519.3019.9319.93-0.10%8,454,365
Sep 30, 202419.6219.9819.4519.9519.951.94%5,372,718
Sep 27, 202419.4119.9519.2419.5719.571.66%4,971,280
Sep 26, 202418.8819.2618.8119.2519.254.62%4,272,293
Sep 25, 202418.7218.7718.3318.4018.40-1.87%6,291,006
Sep 24, 202418.7918.8918.1618.7518.752.18%6,324,982
Sep 23, 202418.6118.6718.1418.3518.35-1.61%6,076,552
Sep 20, 202418.5818.9618.3518.6518.65-23,115,610
Sep 19, 202419.4419.5718.4918.6518.65-2.41%8,168,873
Sep 18, 202419.3519.9518.8619.1119.113.86%11,218,433
Sep 17, 202418.3318.6018.0618.4018.401.10%5,325,648
Sep 16, 202418.3218.7118.1718.2018.20-2.67%5,048,274
Sep 13, 202417.4718.7817.4718.7018.708.47%5,880,691
Sep 12, 202417.5217.7917.1017.2417.24-1.71%4,191,061
Sep 11, 202417.5617.7117.2417.5417.54-0.45%3,504,695
Sep 10, 202417.7517.8417.2217.6217.620.23%3,469,456
Sep 9, 202417.5917.8617.4317.5817.49-0.57%6,129,164
Sep 6, 202417.5817.8917.2117.6817.59-0.90%6,113,369
Sep 5, 202418.0718.2817.8017.8417.75-0.94%5,074,221
Sep 4, 202418.7518.8017.6318.0117.92-4.35%11,301,245
Sep 3, 202418.2519.0318.2118.8318.733.40%7,903,705
Aug 30, 202418.4918.6518.1118.2118.12-1.19%9,409,846
Aug 29, 202418.3418.5118.0518.4318.340.99%4,901,284
Aug 28, 202417.5418.3917.4218.2518.162.59%8,448,968
Aug 27, 202417.6717.9017.4717.7917.700.51%4,787,662
Aug 26, 202417.3817.7717.0317.7017.613.63%5,143,155
Aug 23, 202416.6317.3816.6317.0816.992.89%3,323,430
Aug 22, 202416.9717.1316.5316.6016.52-2.52%3,058,160
Aug 21, 202416.9117.2116.6117.0316.941.92%3,567,800
Aug 20, 202416.7116.9316.4416.7116.63-1.59%5,041,750
Aug 19, 202416.9317.4116.9016.9816.890.59%5,119,630
Aug 16, 202417.3217.3816.5816.8816.79-2.82%6,005,901
Aug 15, 202417.3317.7417.2017.3717.283.21%5,296,834
Aug 14, 202417.8017.8716.8216.8316.74-5.45%6,690,949
Aug 13, 202416.7617.8316.7617.8017.717.29%8,299,496
Aug 12, 202417.4017.6216.5216.5916.51-4.66%7,252,591
Aug 9, 202417.9517.9817.2217.4017.31-2.19%6,614,098
Aug 8, 202417.6017.9617.2517.7917.701.08%8,760,721
Aug 7, 202418.0018.8617.4417.6017.517.06%17,423,925
Aug 6, 202415.9117.0315.7816.4416.362.30%12,549,406
Aug 5, 202414.8716.1114.7016.0715.990.06%14,405,945
Aug 2, 202416.0716.1115.0916.0615.98-2.90%11,212,607
Aug 1, 202417.0817.0816.2416.5416.46-2.48%7,141,327
Jul 31, 202416.5417.3216.4116.9616.872.29%5,619,435
Jul 30, 202416.2916.7216.2916.5816.501.47%3,970,411
Jul 29, 202416.3916.5016.0416.3416.26-0.31%4,906,925
Jul 26, 202416.2116.4116.0116.3916.311.99%4,213,302
Jul 25, 202416.0016.4215.9416.0715.990.63%4,015,181
Jul 24, 202416.2216.5615.7815.9715.89-1.84%6,323,519
Jul 23, 202416.1416.3615.9816.2716.19-0.06%5,137,380
Jul 22, 202416.3416.4415.7916.2816.20-0.61%5,155,732
Jul 19, 202416.1216.4915.7316.3816.302.18%7,727,545
Jul 18, 202416.5216.8915.9016.0315.95-0.74%10,838,715
Jul 17, 202415.1316.4114.7716.1516.0713.57%32,408,386
Jul 16, 202413.4014.2613.2714.2214.156.68%7,351,382
Jul 15, 202413.5113.6513.3313.3313.26-3.05%5,853,761
Jul 12, 202413.6713.8513.4913.7513.682.46%6,286,929
Jul 11, 202413.0813.4513.0113.4213.355.34%7,028,371
Jul 10, 202413.0813.1112.6812.7412.68-1.85%5,745,544
Jul 9, 202413.3813.4212.7712.9812.91-3.49%4,824,859
Jul 8, 202413.1313.4913.0713.4513.383.86%5,552,219
Jul 5, 202412.9813.2312.8112.9512.88-0.38%5,758,083
Jul 3, 202412.8813.2412.8413.0012.931.33%3,004,016
Jul 2, 202412.8413.0012.7412.8312.77-0.08%7,035,827
Jul 1, 202413.6513.8912.7812.8412.78-4.89%8,256,700
Jun 28, 202413.5013.8613.3313.5013.43-2.17%8,068,551
Jun 27, 202413.7513.9513.6113.8013.73-1.92%4,874,498
Jun 26, 202414.0414.1413.9314.0714.00-0.42%4,773,131
Jun 25, 202414.6114.7614.0614.1314.06-3.94%7,762,659
Jun 24, 202414.2714.9914.1514.7114.642.80%8,839,371
Jun 21, 202413.9214.4313.9014.3114.242.88%11,644,315
Jun 20, 202413.6413.9713.6413.9113.841.76%5,881,175
Jun 18, 202413.7713.9813.4613.6713.60-1.01%7,916,883
Jun 17, 202413.5513.8813.1113.8113.741.25%6,827,011
Jun 14, 202413.6113.8313.5213.6413.57-0.58%6,944,358
Jun 13, 202413.7313.8913.5713.7213.65-0.58%4,437,072
Jun 12, 202413.8614.1513.6813.8013.731.92%6,365,383