V.F. Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 18, 2025	12.45	12.51	12.14	12.26	-	-0.24%	4,853,767
Jul 17, 2025	11.86	12.30	11.83	12.29	12.29	3.98%	9,882,313
Jul 16, 2025	11.87	11.95	11.54	11.82	11.82	0.77%	6,590,302
Jul 15, 2025	12.37	12.39	11.72	11.73	11.73	-4.24%	6,958,144
Jul 14, 2025	12.15	12.29	11.99	12.25	12.25	-0.65%	6,901,716
Jul 11, 2025	12.60	12.70	12.33	12.33	12.33	-4.64%	5,968,680
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