V.F. Corporation (VFC)
NYSE: VFC · Real-Time Price · USD
11.76
-0.10 (-0.84%)
At close: Jun 18, 2025, 4:00 PM
11.81
+0.05 (0.42%)
After-hours: Jun 18, 2025, 7:59 PM EDT
V.F. Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2025 | 11.87 | 11.94 | 11.69 | 11.76 | 11.76 | -0.84% | 4,999,342 |
| Jun 17, 2025 | 12.13 | 12.25 | 11.85 | 11.86 | 11.86 | -4.43% | 6,013,298 |
| Jun 16, 2025 | 11.87 | 12.43 | 11.86 | 12.41 | 12.41 | 7.08% | 7,278,457 |
| Jun 13, 2025 | 12.32 | 12.41 | 11.47 | 11.59 | 11.59 | -8.23% | 12,900,706 |
| Jun 12, 2025 | 12.55 | 12.76 | 12.47 | 12.63 | 12.63 | -1.33% | 4,670,619 |
| Jun 11, 2025 | 13.26 | 13.26 | 12.79 | 12.80 | 12.80 | -1.39% | 5,693,016 |
| Jun 10, 2025 | 13.13 | 13.34 | 12.74 | 12.98 | 12.98 | -0.31% | 7,652,644 |
| Jun 9, 2025 | 12.89 | 13.16 | 12.72 | 13.02 | 12.93 | 2.44% | 7,829,548 |
| Jun 6, 2025 | 12.66 | 12.81 | 12.60 | 12.71 | 12.62 | 0.95% | 5,744,708 |
| Jun 5, 2025 | 12.44 | 12.90 | 12.40 | 12.59 | 12.50 | 0.32% | 6,901,166 |
| Jun 4, 2025 | 12.56 | 12.83 | 12.33 | 12.55 | 12.46 | 0.56% | 5,739,533 |
| Jun 3, 2025 | 12.25 | 12.65 | 12.13 | 12.48 | 12.39 | 2.04% | 6,825,274 |
| Jun 2, 2025 | 12.39 | 12.53 | 12.02 | 12.23 | 12.15 | -1.85% | 9,108,375 |
| May 30, 2025 | 12.49 | 12.71 | 12.29 | 12.46 | 12.37 | -3.04% | 9,181,716 |
| May 29, 2025 | 13.45 | 13.50 | 12.69 | 12.85 | 12.76 | -2.50% | 7,576,865 |
| May 28, 2025 | 13.60 | 13.71 | 13.11 | 13.18 | 13.09 | -2.73% | 8,251,470 |
| May 27, 2025 | 12.69 | 13.66 | 12.42 | 13.55 | 13.46 | 12.92% | 14,107,299 |
| May 23, 2025 | 11.67 | 12.11 | 11.54 | 12.00 | 11.92 | -1.32% | 11,780,653 |
| May 22, 2025 | 12.00 | 12.30 | 11.86 | 12.16 | 12.08 | 0.08% | 13,985,042 |
| May 21, 2025 | 12.27 | 13.22 | 11.95 | 12.15 | 12.07 | -15.80% | 25,026,058 |
| May 20, 2025 | 14.42 | 14.77 | 14.32 | 14.43 | 14.33 | 0.77% | 12,026,219 |
| May 19, 2025 | 14.59 | 14.63 | 14.26 | 14.32 | 14.22 | -3.11% | 7,806,093 |
| May 16, 2025 | 14.78 | 14.97 | 14.61 | 14.78 | 14.68 | -0.47% | 5,038,572 |
| May 15, 2025 | 14.50 | 14.88 | 14.46 | 14.85 | 14.75 | 0.75% | 4,979,972 |
| May 14, 2025 | 14.81 | 14.98 | 14.68 | 14.74 | 14.64 | -1.40% | 6,736,140 |
| May 13, 2025 | 14.74 | 15.04 | 14.57 | 14.95 | 14.85 | 3.53% | 6,614,062 |
| May 12, 2025 | 14.95 | 15.49 | 14.19 | 14.44 | 14.34 | 8.73% | 11,337,029 |
| May 9, 2025 | 13.56 | 13.63 | 13.16 | 13.28 | 13.19 | -1.19% | 7,464,838 |
| May 8, 2025 | 13.11 | 13.60 | 12.93 | 13.44 | 13.35 | 5.66% | 7,108,152 |
| May 7, 2025 | 12.34 | 12.80 | 12.22 | 12.72 | 12.63 | 4.18% | 7,488,853 |
| May 6, 2025 | 12.31 | 12.46 | 12.11 | 12.21 | 12.13 | -2.86% | 5,214,601 |
| May 5, 2025 | 12.64 | 13.01 | 12.49 | 12.57 | 12.48 | -1.72% | 8,067,846 |
| May 2, 2025 | 12.47 | 12.86 | 12.39 | 12.79 | 12.70 | 5.18% | 7,731,330 |
| May 1, 2025 | 12.01 | 12.37 | 11.90 | 12.16 | 12.08 | 2.36% | 10,181,887 |
| Apr 30, 2025 | 11.47 | 11.93 | 11.09 | 11.88 | 11.80 | 1.54% | 9,195,565 |
| Apr 29, 2025 | 11.53 | 11.82 | 11.43 | 11.70 | 11.62 | 1.12% | 8,468,848 |
| Apr 28, 2025 | 11.42 | 11.69 | 11.24 | 11.57 | 11.49 | 1.58% | 5,915,312 |
| Apr 25, 2025 | 11.45 | 11.52 | 11.23 | 11.39 | 11.31 | -1.30% | 5,880,736 |
| Apr 24, 2025 | 11.26 | 11.67 | 11.20 | 11.54 | 11.46 | 3.87% | 8,462,432 |
| Apr 23, 2025 | 11.75 | 12.03 | 11.08 | 11.11 | 11.03 | 1.83% | 11,520,482 |
| Apr 22, 2025 | 10.47 | 10.97 | 10.35 | 10.91 | 10.84 | 4.20% | 12,043,304 |
| Apr 21, 2025 | 10.26 | 10.56 | 10.15 | 10.47 | 10.40 | 0.19% | 7,363,154 |
| Apr 17, 2025 | 10.31 | 10.50 | 10.07 | 10.45 | 10.38 | 1.36% | 10,713,931 |
| Apr 16, 2025 | 10.66 | 10.85 | 10.13 | 10.31 | 10.24 | -4.89% | 9,559,547 |
| Apr 15, 2025 | 11.09 | 11.23 | 10.63 | 10.84 | 10.77 | -3.82% | 8,952,660 |
| Apr 14, 2025 | 11.50 | 11.79 | 11.07 | 11.27 | 11.19 | 1.44% | 12,721,031 |
| Apr 11, 2025 | 11.16 | 11.33 | 10.36 | 11.11 | 11.03 | -2.88% | 10,862,325 |
| Apr 10, 2025 | 11.66 | 11.85 | 10.93 | 11.44 | 11.36 | -7.89% | 15,137,299 |
| Apr 9, 2025 | 9.61 | 12.68 | 9.41 | 12.42 | 12.33 | 27.52% | 28,103,666 |
| Apr 8, 2025 | 11.81 | 11.87 | 9.56 | 9.74 | 9.67 | -13.50% | 20,377,277 |