Skip to main content
V.F. Corporation (VFC)
NYSE: VFC · Real-Time Price · USD
13.18
-0.37 (-2.73%)
At close: May 28, 2025, 4:00 PM
13.21
+0.03 (0.23%)
After-hours: May 28, 2025, 5:16 PM EDT

V.F. Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 28, 202513.6013.7113.1113.1813.18-2.73%8,192,976
May 27, 202512.6913.6612.4213.5513.5512.92%14,107,299
May 23, 202511.6712.1111.5412.0012.00-1.32%11,780,653
May 22, 202512.0012.3011.8612.1612.160.08%13,985,042
May 21, 202512.2713.2211.9512.1512.15-15.80%25,026,058
May 20, 202514.4214.7714.3214.4314.430.77%12,026,219
May 19, 202514.5914.6314.2614.3214.32-3.11%7,806,093
May 16, 202514.7814.9714.6114.7814.78-0.47%5,038,572
May 15, 202514.5014.8814.4614.8514.850.75%4,979,972
May 14, 202514.8114.9814.6814.7414.74-1.40%6,736,140
May 13, 202514.7415.0414.5714.9514.953.53%6,614,062
May 12, 202514.9515.4914.1914.4414.448.73%11,337,029
May 9, 202513.5613.6313.1613.2813.28-1.19%7,464,838
May 8, 202513.1113.6012.9313.4413.445.66%7,108,152
May 7, 202512.3412.8012.2212.7212.724.18%7,488,853
May 6, 202512.3112.4612.1112.2112.21-2.86%5,214,601
May 5, 202512.6413.0112.4912.5712.57-1.72%8,067,846
May 2, 202512.4712.8612.3912.7912.795.18%7,731,330
May 1, 202512.0112.3711.9012.1612.162.36%10,181,887
Apr 30, 202511.4711.9311.0911.8811.881.54%9,195,565
Apr 29, 202511.5311.8211.4311.7011.701.12%8,468,848
Apr 28, 202511.4211.6911.2411.5711.571.58%5,915,312
Apr 25, 202511.4511.5211.2311.3911.39-1.30%5,880,736
Apr 24, 202511.2611.6711.2011.5411.543.87%8,462,432
Apr 23, 202511.7512.0311.0811.1111.111.83%11,520,482
Apr 22, 202510.4710.9710.3510.9110.914.20%12,043,304
Apr 21, 202510.2610.5610.1510.4710.470.19%7,363,154
Apr 17, 202510.3110.5010.0710.4510.451.36%10,713,931
Apr 16, 202510.6610.8510.1310.3110.31-4.89%9,559,547
Apr 15, 202511.0911.2310.6310.8410.84-3.82%8,952,660
Apr 14, 202511.5011.7911.0711.2711.271.44%12,721,031
Apr 11, 202511.1611.3310.3611.1111.11-2.88%10,862,325
Apr 10, 202511.6611.8510.9311.4411.44-7.89%15,137,299
Apr 9, 20259.6112.689.4112.4212.4227.52%28,103,666
Apr 8, 202511.8111.879.569.749.74-13.50%20,377,277
Apr 7, 202510.8512.2110.6411.2611.26-2.60%17,263,347
Apr 4, 202511.3012.1010.0711.5611.56-1.03%33,083,954
Apr 3, 202514.5014.5711.5511.6811.68-28.74%33,962,265
Apr 2, 202515.8016.5615.8016.3916.391.80%5,190,524
Apr 1, 202515.6416.2015.4416.1016.103.74%6,014,335
Mar 31, 202515.4015.6914.9315.5215.52-1.08%6,304,494
Mar 28, 202516.0516.3915.5215.6915.69-4.74%5,291,700
Mar 27, 202516.0616.7816.0016.4716.470.92%5,546,233
Mar 26, 202516.5816.7016.1616.3216.32-0.91%5,914,839
Mar 25, 202517.0917.2416.4716.4716.47-3.12%6,555,433
Mar 24, 202516.8717.2616.8617.0017.003.85%8,484,339
Mar 21, 202515.9216.8715.8616.3716.370.74%65,333,844
Mar 20, 202516.2516.4716.1616.2516.25-0.91%7,154,726
Mar 19, 202515.8216.5115.7616.4016.403.21%6,656,652
Mar 18, 202516.4516.4615.6415.8915.89-3.35%8,822,918