V.F. Corporation VFC
NYSE · United States · Consumer Non-Durables
$14.22+0.16 (+1.14%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $14.28 | +1.60% | $14.11 | $14.41 | $14.02 | 3.20M |
| 2026-09-30 | $14.06 | -3.03% | $14.63 | $14.68 | $13.93 | 9.86M |
| 2026-09-29 | $14.50 | +0.55% | $14.51 | $14.53 | $14.16 | 11.10M |
| 2026-09-28 | $14.42 | +1.91% | $13.97 | $14.67 | $13.85 | 12.66M |
| 2026-09-25 | $14.15 | +3.36% | $13.84 | $14.16 | $13.67 | 8.71M |
| 2026-09-24 | $13.69 | +1.26% | $13.53 | $13.78 | $13.28 | 8.66M |
| 2026-09-23 | $13.52 | -0.22% | $13.53 | $13.71 | $13.35 | 7.16M |
| 2026-09-22 | $13.55 | +3.83% | $13.31 | $13.74 | $13.31 | 9.48M |
| 2026-09-21 | $13.05 | +2.03% | $13.10 | $13.12 | $12.77 | 7.64M |
| 2026-09-18 | $12.79 | -1.08% | $12.92 | $13.10 | $12.77 | 9.14M |
| 2026-09-17 | $12.93 | +1.57% | $12.92 | $13.16 | $12.72 | 5.27M |
| 2026-09-16 | $12.73 | +0.16% | $12.75 | $13.08 | $12.60 | 7.39M |
| 2026-09-15 | $12.71 | -2.75% | $12.99 | $13.07 | $12.69 | 5.68M |
| 2026-09-14 | $13.07 | -0.76% | $12.77 | $13.15 | $12.76 | 7.10M |
| 2026-09-11 | $13.17 | +4.36% | $12.80 | $13.30 | $12.79 | 7.62M |
| 2026-09-10 | $12.62 | -2.25% | $12.53 | $12.75 | $12.46 | 7.68M |
| 2026-09-09 | $12.91 | -2.20% | $13.14 | $13.19 | $12.88 | 6.08M |
| 2026-09-08 | $13.20 | -1.86% | $13.50 | $13.65 | $13.17 | 4.92M |
| 2026-09-04 | $13.45 | +2.36% | $12.99 | $13.54 | $12.99 | 7.88M |
| 2026-09-03 | $13.14 | -0.61% | $13.48 | $13.49 | $12.94 | 8.11M |
| 2026-09-02 | $13.22 | +0.99% | $13.21 | $13.45 | $13.15 | 5.21M |
| 2026-09-01 | $13.09 | -2.60% | $13.29 | $13.34 | $13.00 | 7.85M |
| 2026-08-31 | $13.44 | -1.68% | $13.51 | $13.59 | $13.32 | 5.96M |
| 2026-08-28 | $13.67 | +0.22% | $13.75 | $13.89 | $13.66 | 4.42M |
| 2026-08-27 | $13.64 | -1.80% | $13.92 | $13.92 | $13.60 | 4.45M |
| 2026-08-26 | $13.89 | +0.29% | $13.87 | $14.00 | $13.79 | 4.98M |
| 2026-08-25 | $13.85 | -3.21% | $14.14 | $14.22 | $13.72 | 6.12M |
| 2026-08-24 | $14.31 | -0.42% | $14.35 | $14.56 | $14.25 | 6.71M |
| 2026-08-21 | $14.37 | +3.01% | $14.06 | $14.51 | $14.06 | 6.28M |
| 2026-08-20 | $13.95 | -2.92% | $14.24 | $14.24 | $13.86 | 5.33M |
| 2026-08-19 | $14.37 | +0.42% | $14.46 | $14.63 | $14.30 | 4.13M |
| 2026-08-18 | $14.31 | -1.17% | $14.61 | $14.72 | $14.28 | 6.25M |
| 2026-08-17 | $14.48 | -2.62% | $15.08 | $15.32 | $14.34 | 5.92M |
| 2026-08-14 | $14.87 | +0.88% | $14.70 | $14.91 | $14.65 | 4.70M |
| 2026-08-13 | $14.74 | +1.17% | $14.73 | $14.84 | $14.50 | 6.31M |
| 2026-08-12 | $14.57 | -1.42% | $14.80 | $14.94 | $14.50 | 5.96M |
| 2026-08-11 | $14.78 | -0.81% | $14.84 | $15.06 | $14.61 | 7.18M |
| 2026-08-10 | $14.90 | -0.60% | $14.90 | $15.09 | $14.76 | 5.39M |
| 2026-08-07 | $14.99 | +1.63% | $14.84 | $15.02 | $14.56 | 6.11M |
| 2026-08-06 | $14.75 | -3.09% | $15.05 | $15.19 | $14.73 | 6.98M |
| 2026-08-05 | $15.22 | -0.07% | $15.33 | $15.42 | $15.17 | 7.64M |
| 2026-08-04 | $15.23 | +2.08% | $14.83 | $15.42 | $14.75 | 9.96M |
| 2026-08-03 | $14.92 | +4.19% | $14.91 | $15.35 | $14.70 | 10.99M |
| 2026-07-31 | $14.32 | -4.28% | $14.94 | $15.08 | $14.28 | 10.41M |
| 2026-07-30 | $14.96 | -0.80% | $15.03 | $15.19 | $14.65 | 14.27M |
| 2026-07-29 | $15.08 | -17.37% | $16.04 | $16.26 | $14.70 | 27.82M |
| 2026-07-28 | $18.25 | +6.60% | $17.24 | $18.26 | $17.24 | 12.14M |
| 2026-07-27 | $17.12 | +0.53% | $17.15 | $17.48 | $17.03 | 6.57M |
| 2026-07-24 | $17.03 | +3.02% | $16.58 | $17.28 | $16.51 | 6.49M |
| 2026-07-23 | $16.53 | -3.73% | $16.76 | $16.86 | $16.32 | 8.22M |
| 2026-07-22 | $17.17 | +1.54% | $16.77 | $17.17 | $16.70 | 6.55M |
| 2026-07-21 | $16.91 | +0.18% | $16.75 | $16.96 | $16.55 | 6.43M |
| 2026-07-20 | $16.88 | -0.59% | $16.89 | $17.08 | $16.70 | 5.77M |
| 2026-07-17 | $16.98 | -2.86% | $17.29 | $17.30 | $16.78 | 7.11M |
| 2026-07-16 | $17.48 | +1.39% | $17.27 | $17.52 | $17.10 | 5.22M |
| 2026-07-15 | $17.24 | +3.42% | $16.76 | $17.57 | $16.67 | 6.68M |
| 2026-07-14 | $16.67 | -1.24% | $16.90 | $16.92 | $16.46 | 4.07M |
| 2026-07-13 | $16.88 | +0.66% | $16.84 | $17.31 | $16.81 | 5.90M |
| 2026-07-10 | $16.77 | +1.45% | $16.65 | $16.96 | $16.51 | 4.15M |
| 2026-07-09 | $16.53 | +3.18% | $16.03 | $16.79 | $15.85 | 4.27M |
| 2026-07-08 | $16.02 | -2.61% | $16.23 | $16.23 | $15.66 | 6.08M |
| 2026-07-07 | $16.45 | -0.30% | $16.50 | $16.61 | $16.19 | 4.11M |
| 2026-07-06 | $16.50 | +1.23% | $16.47 | $16.67 | $16.08 | 6.36M |
| 2026-07-02 | $16.30 | -3.15% | $16.99 | $17.11 | $16.11 | 6.84M |
| 2026-07-01 | $16.83 | +0.90% | $16.66 | $17.19 | $16.45 | 5.71M |
| 2026-06-30 | $16.68 | -0.12% | $16.60 | $16.99 | $16.38 | 5.48M |
| 2026-06-29 | $16.70 | -3.86% | $17.51 | $17.51 | $16.65 | 8.36M |
| 2026-06-26 | $17.37 | +2.42% | $16.76 | $17.50 | $16.72 | 7.73M |
| 2026-06-25 | $16.96 | -1.51% | $17.30 | $17.50 | $16.83 | 5.26M |
| 2026-06-24 | $17.22 | +1.83% | $16.85 | $17.52 | $16.73 | 6.91M |
| 2026-06-23 | $16.91 | -0.70% | $16.65 | $16.92 | $16.55 | 5.18M |
| 2026-06-22 | $17.03 | -1.73% | $17.33 | $17.33 | $16.80 | 5.45M |
| 2026-06-18 | $17.33 | +3.77% | $16.92 | $17.41 | $16.92 | 8.16M |
| 2026-06-17 | $16.70 | -5.65% | $17.60 | $18.23 | $16.65 | 6.59M |
| 2026-06-16 | $17.70 | -1.50% | $18.00 | $18.20 | $17.60 | 5.32M |
| 2026-06-15 | $17.97 | +1.87% | $18.05 | $18.48 | $17.80 | 11.32M |
| 2026-06-12 | $17.64 | +0.86% | $17.69 | $17.91 | $17.41 | 14.61M |
| 2026-06-11 | $17.49 | +6.58% | $16.73 | $17.64 | $16.67 | 10.57M |
| 2026-06-10 | $16.41 | -3.53% | $16.80 | $16.98 | $16.39 | 4.79M |
| 2026-06-09 | $17.01 | +2.35% | $16.79 | $17.54 | $16.70 | 7.45M |
| 2026-06-08 | $16.62 | +0.18% | $16.40 | $16.69 | $16.23 | 6.76M |
| 2026-06-05 | $16.59 | +0.48% | $16.37 | $16.60 | $16.15 | 5.78M |
| 2026-06-04 | $16.51 | +0.61% | $16.57 | $16.71 | $16.22 | 5.78M |
| 2026-06-03 | $16.41 | -1.80% | $16.51 | $16.81 | $16.34 | 5.05M |
| 2026-06-02 | $16.71 | +0.06% | $16.68 | $17.00 | $16.63 | 7.09M |
| 2026-06-01 | $16.70 | -2.79% | $16.83 | $16.95 | $16.37 | 5.91M |
| 2026-05-29 | $17.18 | -4.18% | $17.88 | $17.88 | $17.09 | 6.90M |
| 2026-05-28 | $17.93 | +2.99% | $17.27 | $18.07 | $16.98 | 10.68M |
| 2026-05-27 | $17.41 | +4.19% | $16.97 | $17.68 | $16.97 | 9.86M |
| 2026-05-26 | $16.71 | +0.06% | $17.00 | $17.11 | $16.25 | 8.67M |