Skip to main content
V.F. Corporation (VFC)
NYSE: VFC · Real-Time Price · USD
17.32
-0.94 (-5.15%)
At close: Mar 6, 2026, 4:00 PM EST
17.27
-0.05 (-0.29%)
After-hours: Mar 6, 2026, 5:06 PM EST

V.F. Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202617.7517.9817.2717.3217.32-5.15%5,183,563
Mar 5, 202618.4818.6518.0218.2618.26-2.41%6,005,276
Mar 4, 202618.9119.1018.5418.7118.71-0.43%3,516,919
Mar 3, 202618.1619.2817.7418.7918.79-0.74%6,410,511
Mar 2, 202618.7019.1518.3818.9318.93-2.52%5,552,146
Feb 27, 202619.2319.4818.9719.4219.42-1.32%5,852,820
Feb 26, 202619.6219.9719.4519.6819.680.72%5,219,376
Feb 25, 202619.8220.0419.4019.5419.54-1.16%5,278,388
Feb 24, 202619.7720.3519.7419.7719.770.46%6,120,370
Feb 23, 202620.4420.5519.3719.6819.68-7.30%8,221,117
Feb 20, 202620.6521.9220.6221.2321.232.02%7,523,768
Feb 19, 202620.4120.9420.1420.8120.810.63%3,815,583
Feb 18, 202619.9720.9219.9220.6820.682.94%6,128,412
Feb 17, 202620.3820.7919.7720.0920.09-1.03%5,592,873
Feb 13, 202620.1920.7320.0020.3020.300.59%4,967,582
Feb 12, 202620.8821.2519.7420.1820.18-3.03%7,022,388
Feb 11, 202620.9421.1920.7120.8120.81-0.48%6,946,108
Feb 10, 202621.1321.3220.8520.9120.91-0.90%5,637,821
Feb 9, 202620.3921.1120.2621.1021.103.74%5,362,953
Feb 6, 202620.2320.7720.2320.3420.341.19%7,453,859
Feb 5, 202620.8820.9919.9020.1020.10-5.10%7,418,308
Feb 4, 202621.0621.6220.8221.1821.181.34%6,973,841
Feb 3, 202620.4421.4120.4420.9020.901.90%9,575,735
Feb 2, 202619.5620.8719.5520.5120.514.70%9,965,984
Jan 30, 202620.0120.4219.5419.5919.59-2.59%7,607,056
Jan 29, 202619.1020.2818.7920.1120.115.23%12,172,404
Jan 28, 202618.0319.2317.8019.1119.11-5.77%20,441,167
Jan 27, 202620.0420.3719.7720.2820.281.35%11,867,299
Jan 26, 202619.7420.1019.6420.0120.011.37%5,979,876
Jan 23, 202619.9320.1219.5919.7419.74-1.00%5,754,517
Jan 22, 202619.7020.2019.6319.9419.942.15%6,800,387
Jan 21, 202618.9819.7618.8319.5219.524.66%8,002,011
Jan 20, 202618.6219.2318.4518.6518.65-0.90%5,727,593
Jan 16, 202619.1119.3118.7718.8218.82-1.88%7,239,195
Jan 15, 202619.2319.5819.0119.1819.18-0.47%8,096,301
Jan 14, 202619.3619.7019.0119.2719.27-1.93%6,539,060
Jan 13, 202619.9020.5019.5019.6519.65-0.30%6,580,108
Jan 12, 202619.3519.9119.1719.7119.71-0.76%6,337,771
Jan 9, 202620.3120.4619.4419.8619.86-1.63%6,308,576
Jan 8, 202619.4720.3519.2420.1920.195.16%7,624,431
Jan 7, 202619.1919.5018.9219.2019.20-1.39%5,085,848
Jan 6, 202618.7419.6018.7019.4719.473.34%7,072,830
Jan 5, 202618.1619.0818.1018.8418.843.74%5,764,194
Jan 2, 202618.1918.3217.9018.1618.160.44%3,872,589
Dec 31, 202518.3818.3817.9918.0818.08-0.99%4,506,404
Dec 30, 202518.1818.3218.0718.2618.260.50%4,873,369
Dec 29, 202518.3618.4018.0418.1718.17-1.78%4,622,508
Dec 26, 202518.4618.5118.1118.5018.500.87%2,971,026
Dec 24, 202518.4518.5018.2118.3418.34-0.49%2,167,697
Dec 23, 202518.5818.6718.2318.4318.43-1.18%3,636,452
Dec 22, 202518.6518.8118.4018.6518.650.16%6,241,575
Dec 19, 202518.3118.9118.2018.6218.621.42%7,322,790
Dec 18, 202518.9119.0418.3518.3618.36-0.97%7,765,340
Dec 17, 202519.0319.2518.4718.5418.54-2.52%7,016,840
Dec 16, 202519.1019.4418.8419.0219.02-1.30%7,908,725
Dec 15, 202519.8219.9319.2519.2719.27-1.98%6,390,164
Dec 12, 202519.9420.3019.5719.6619.66-0.66%5,740,232
Dec 11, 202519.1820.0619.1519.7919.793.23%6,230,875
Dec 10, 202518.0619.3618.0619.1719.175.50%6,512,233
Dec 9, 202518.1818.6518.1218.1718.080.78%6,302,936
Dec 8, 202518.8118.9017.8618.0317.94-5.35%8,007,561
Dec 5, 202518.6019.2718.5919.0518.962.58%5,558,762
Dec 4, 202518.5618.7818.2618.5718.48-0.54%4,480,078
Dec 3, 202517.8018.7717.7318.6718.585.36%6,313,759
Dec 2, 202518.2318.2317.6417.7217.63-2.32%5,824,900
Dec 1, 202517.2718.2416.9818.1418.053.66%5,656,182
Nov 28, 202517.2417.6917.1117.5017.411.33%2,130,339
Nov 26, 202517.1817.6117.1817.2717.180.17%5,875,694
Nov 25, 202516.5717.5616.3717.2417.155.31%8,503,837
Nov 24, 202516.1616.5815.9616.3716.290.99%8,275,210
Nov 21, 202514.8516.2914.8316.2116.1310.80%9,809,096
Nov 20, 202514.8615.3614.6214.6314.56-0.27%5,788,237
Nov 19, 202514.5614.7014.3514.6714.600.76%4,453,606
Nov 18, 202514.1614.6914.0814.5614.492.18%4,354,588
Nov 17, 202514.8914.8914.1114.2514.18-4.81%5,563,381
Nov 14, 202514.8015.2514.7414.9714.90-2.03%4,919,739
Nov 13, 202515.4015.7315.1015.2815.20-1.04%3,486,789
Nov 12, 202515.0115.6615.0015.4415.364.18%4,585,087
Nov 11, 202514.7614.9614.6214.8214.751.30%3,857,015
Nov 10, 202515.0015.0814.4014.6314.56-0.07%4,550,672
Nov 7, 202514.1214.8114.1214.6414.572.66%4,673,002
Nov 6, 202514.7214.9114.0914.2614.19-3.52%5,662,642
Nov 5, 202513.8615.0613.7814.7814.717.41%8,964,391
Nov 4, 202514.0414.2613.5813.7613.69-2.89%7,868,223
Nov 3, 202513.9414.2413.8114.1714.100.93%6,972,073
Oct 31, 202513.9214.1013.6414.0413.97-0.14%7,529,052
Oct 30, 202514.3314.5514.0214.0613.99-3.37%8,421,174
Oct 29, 202514.3715.1214.1914.5514.48-0.21%11,339,883
Oct 28, 202516.6516.6514.4514.5814.51-12.22%19,607,670
Oct 27, 202516.5016.9416.3316.6116.531.84%15,357,201
Oct 24, 202516.0316.4315.8216.3116.232.64%9,689,592
Oct 23, 202515.3515.9215.2515.8915.813.92%6,229,053
Oct 22, 202515.2215.5715.1415.2915.210.07%6,237,197
Oct 21, 202514.4515.3414.2915.2815.205.89%6,062,364
Oct 20, 202514.3514.6914.1114.4314.361.05%5,149,427
Oct 17, 202514.0614.3813.9914.2814.210.78%5,100,502
Oct 16, 202514.3514.4613.9114.1714.10-1.05%6,539,128
Oct 15, 202514.6314.8414.3114.3214.25-1.10%5,759,300
Oct 14, 202513.7514.6613.7214.4814.413.06%5,784,116
Oct 13, 202513.6114.1613.5514.0513.985.72%7,821,880