Skip to main content
logo
V.F. Corporation (VFC)
NYSE: VFC · Real-Time Price · USD
16.15
-0.25 (-1.52%)
At close: Mar 30, 2026, 4:00 PM EDT
16.15
0.00 (0.00%)
After-hours: Mar 30, 2026, 7:00 PM EDT

V.F. Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 30, 202616.4516.6216.0116.1516.15-1.52%5,004,924
Mar 27, 202616.3116.5316.0816.4016.40-0.79%5,067,125
Mar 26, 202616.9917.3616.4616.5316.53-3.95%4,705,400
Mar 25, 202617.5417.6817.0017.2117.21-0.52%5,948,400
Mar 24, 202616.6717.5116.4917.3017.302.13%5,332,037
Mar 23, 202616.9517.2716.5116.9416.944.05%7,502,351
Mar 20, 202616.4616.5316.0716.2816.28-1.27%6,703,051
Mar 19, 202616.1116.6816.0616.4916.490.67%6,701,290
Mar 18, 202616.3616.9516.3416.3816.38-1.27%4,103,024
Mar 17, 202616.4016.7516.2016.5916.593.49%5,267,966
Mar 16, 202616.1416.5316.0116.0316.030.44%5,935,744
Mar 13, 202615.8216.2015.6815.9615.961.53%7,561,050
Mar 12, 202615.9516.1815.6815.7215.72-3.91%8,272,473
Mar 11, 202616.9017.0416.1716.3616.36-3.59%6,237,651
Mar 10, 202617.3217.7116.8616.9716.97-1.74%8,142,948
Mar 9, 202616.9117.3215.9817.2717.18-0.29%9,927,995
Mar 6, 202617.7517.9817.2717.3217.23-5.15%5,186,139
Mar 5, 202618.4818.6518.0218.2618.16-2.41%6,201,518
Mar 4, 202618.9119.1018.5418.7118.61-0.43%3,523,158
Mar 3, 202618.1619.2817.7418.7918.69-0.74%6,413,207
Mar 2, 202618.7019.1518.3818.9318.83-2.52%5,555,179
Feb 27, 202619.2319.4818.9719.4219.32-1.32%5,878,842
Feb 26, 202619.6219.9719.4519.6819.580.72%5,219,710
Feb 25, 202619.8220.0419.4019.5419.44-1.16%5,278,532
Feb 24, 202619.7720.3519.7419.7719.670.46%6,120,996
Feb 23, 202620.4420.5519.3719.6819.58-7.30%8,224,090
Feb 20, 202620.6521.9220.6221.2321.122.02%7,524,429
Feb 19, 202620.4120.9420.1420.8120.700.63%3,816,277
Feb 18, 202619.9720.9219.9220.6820.572.94%6,129,620
Feb 17, 202620.3820.7919.7720.0919.99-1.03%5,594,019
Feb 13, 202620.1920.7320.0020.3020.190.59%4,969,559
Feb 12, 202620.8821.2519.7420.1820.07-3.03%7,024,202
Feb 11, 202620.9421.1920.7120.8120.70-0.48%6,946,519
Feb 10, 202621.1321.3220.8520.9120.80-0.90%5,639,313
Feb 9, 202620.3921.1120.2621.1020.993.74%5,368,764
Feb 6, 202620.2320.7720.2320.3420.231.19%7,459,038
Feb 5, 202620.8820.9919.9020.1020.00-5.10%7,422,231
Feb 4, 202621.0621.6220.8221.1821.071.34%6,984,704
Feb 3, 202620.4421.4120.4420.9020.791.90%10,869,906
Feb 2, 202619.5620.8719.5520.5120.404.70%9,967,900
Jan 30, 202620.0120.4219.5419.5919.49-2.59%8,168,827
Jan 29, 202619.1020.2818.7920.1120.015.23%12,181,119
Jan 28, 202618.0319.2317.8019.1119.01-5.77%20,473,418
Jan 27, 202620.0420.3719.7720.2820.171.35%11,875,307
Jan 26, 202619.7420.1019.6420.0119.911.37%5,989,775
Jan 23, 202619.9320.1219.5919.7419.64-1.00%5,754,775
Jan 22, 202619.7020.2019.6319.9419.842.15%6,801,767
Jan 21, 202618.9819.7618.8319.5219.424.66%8,005,088
Jan 20, 202618.6219.2318.4518.6518.55-0.90%5,746,746
Jan 16, 202619.1119.3118.7718.8218.72-1.88%7,274,058