V.F. Corporation (VFC)
NYSE: VFC · Real-Time Price · USD
12.47
-0.46 (-3.60%)
Jul 11, 2025, 10:57 AM - Market open

V.F. Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 11, 2025 12.60 12.70 12.53 12.48 - -3.48% 989,546
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
Jun 24, 2025 11.80 11.89 11.50 11.69 11.69 1.83% 6,532,677
Jun 23, 2025 11.53 11.54 11.06 11.48 11.48 -1.96% 9,210,532
Jun 20, 2025 11.86 11.94 11.65 11.71 11.71 -0.43% 7,006,990
Jun 18, 2025 11.87 11.94 11.69 11.76 11.76 -0.84% 5,025,374
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