Skip to main content
V.F. Corporation (VFC)
NYSE: VFC · Real-Time Price · USD
18.71
-0.65 (-3.36%)
At close: Apr 28, 2026, 4:00 PM EDT
18.77
+0.06 (0.32%)
After-hours: Apr 28, 2026, 7:41 PM EDT

V.F. Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202619.4319.6018.5618.7118.71-3.36%8,031,714
Apr 27, 202619.7820.1119.1419.3619.36-2.17%6,941,969
Apr 24, 202620.1220.2919.7019.7919.79-1.15%5,026,703
Apr 23, 202621.5021.5419.9320.0220.02-7.10%10,456,474
Apr 22, 202621.8222.0521.1521.5521.550.28%6,771,925
Apr 21, 202621.5222.2721.4521.4921.49-0.05%6,243,621
Apr 20, 202620.7721.5720.7421.5021.502.38%6,846,324
Apr 17, 202620.8721.8520.5621.0021.004.37%11,598,741
Apr 16, 202619.5820.2619.5320.1220.122.44%7,419,438
Apr 15, 202619.2419.8419.0319.6419.644.47%10,077,977
Apr 14, 202619.0419.2718.6418.8018.801.95%7,111,609
Apr 13, 202618.0218.4417.7218.4418.441.15%6,406,304
Apr 10, 202618.4618.5218.1618.2318.23-0.76%3,458,558
Apr 9, 202617.8318.5517.6118.3718.372.74%4,659,144
Apr 8, 202617.8818.3517.7717.8817.885.49%8,194,829
Apr 7, 202616.8617.0816.6416.9516.95-0.64%3,941,779
Apr 6, 202616.8617.1316.8017.0617.061.13%4,668,197
Apr 2, 202616.3916.9916.1616.8716.87-0.30%4,987,371
Apr 1, 202617.0917.2416.7816.9216.92-0.41%5,577,328
Mar 31, 202616.5717.1116.4016.9916.995.20%6,501,295
Mar 30, 202616.4516.6216.0116.1516.15-1.52%5,004,924
Mar 27, 202616.3116.5316.0816.4016.40-0.79%5,067,125
Mar 26, 202616.9917.3616.4616.5316.53-3.95%4,705,400
Mar 25, 202617.5417.6817.0017.2117.21-0.52%5,948,400
Mar 24, 202616.6717.5116.4917.3017.302.13%5,332,037
Mar 23, 202616.9517.2716.5116.9416.944.05%7,502,351
Mar 20, 202616.4616.5316.0716.2816.28-1.27%6,703,051
Mar 19, 202616.1116.6816.0616.4916.490.67%6,701,290
Mar 18, 202616.3616.9516.3416.3816.38-1.27%4,103,024
Mar 17, 202616.4016.7516.2016.5916.593.49%5,267,966
Mar 16, 202616.1416.5316.0116.0316.030.44%5,935,744
Mar 13, 202615.8216.2015.6815.9615.961.53%7,561,050
Mar 12, 202615.9516.1815.6815.7215.72-3.91%8,272,473
Mar 11, 202616.9017.0416.1716.3616.36-3.59%6,237,651
Mar 10, 202617.3217.7116.8616.9716.97-1.74%8,142,948
Mar 9, 202616.9117.3215.9817.2717.18-0.29%9,927,995
Mar 6, 202617.7517.9817.2717.3217.23-5.15%5,186,139
Mar 5, 202618.4818.6518.0218.2618.16-2.41%6,201,518
Mar 4, 202618.9119.1018.5418.7118.61-0.43%3,523,158
Mar 3, 202618.1619.2817.7418.7918.69-0.74%6,413,207
Mar 2, 202618.7019.1518.3818.9318.83-2.52%5,555,179
Feb 27, 202619.2319.4818.9719.4219.32-1.32%5,878,842
Feb 26, 202619.6219.9719.4519.6819.580.72%5,219,710
Feb 25, 202619.8220.0419.4019.5419.44-1.16%5,278,532
Feb 24, 202619.7720.3519.7419.7719.670.46%6,120,996
Feb 23, 202620.4420.5519.3719.6819.58-7.30%8,224,090
Feb 20, 202620.6521.9220.6221.2321.122.02%7,524,429
Feb 19, 202620.4120.9420.1420.8120.700.63%3,816,277
Feb 18, 202619.9720.9219.9220.6820.572.94%6,129,620
Feb 17, 202620.3820.7919.7720.0919.99-1.03%5,594,019
Feb 13, 202620.1920.7320.0020.3020.190.59%4,969,559
Feb 12, 202620.8821.2519.7420.1820.07-3.03%7,024,202
Feb 11, 202620.9421.1920.7120.8120.70-0.48%6,946,519
Feb 10, 202621.1321.3220.8520.9120.80-0.90%5,639,313
Feb 9, 202620.3921.1120.2621.1020.993.74%5,368,764
Feb 6, 202620.2320.7720.2320.3420.231.19%7,459,038
Feb 5, 202620.8820.9919.9020.1020.00-5.10%7,422,231
Feb 4, 202621.0621.6220.8221.1821.071.34%6,984,704
Feb 3, 202620.4421.4120.4420.9020.791.90%10,869,906
Feb 2, 202619.5620.8719.5520.5120.404.70%9,967,900
Jan 30, 202620.0120.4219.5419.5919.49-2.59%8,168,827
Jan 29, 202619.1020.2818.7920.1120.015.23%12,181,119
Jan 28, 202618.0319.2317.8019.1119.01-5.77%20,473,418
Jan 27, 202620.0420.3719.7720.2820.171.35%11,875,307
Jan 26, 202619.7420.1019.6420.0119.911.37%5,989,775
Jan 23, 202619.9320.1219.5919.7419.64-1.00%5,754,775
Jan 22, 202619.7020.2019.6319.9419.842.15%6,801,767
Jan 21, 202618.9819.7618.8319.5219.424.66%8,005,088
Jan 20, 202618.6219.2318.4518.6518.55-0.90%5,746,746
Jan 16, 202619.1119.3118.7718.8218.72-1.88%7,274,058
Jan 15, 202619.2319.5819.0119.1819.08-0.47%8,097,389
Jan 14, 202619.3619.7019.0119.2719.17-1.93%6,544,832
Jan 13, 202619.9020.5019.5019.6519.55-0.30%6,581,595
Jan 12, 202619.3519.9119.1719.7119.61-0.76%6,340,665
Jan 9, 202620.3120.4619.4419.8619.76-1.63%6,308,681
Jan 8, 202619.4720.3519.2420.1920.085.16%7,640,858
Jan 7, 202619.1919.5018.9219.2019.10-1.39%5,085,958
Jan 6, 202618.7419.6018.7019.4719.373.34%7,077,608
Jan 5, 202618.1619.0818.1018.8418.743.74%5,765,155
Jan 2, 202618.1918.3217.9018.1618.070.44%3,874,128
Dec 31, 202518.3818.3817.9918.0817.99-0.99%4,506,754
Dec 30, 202518.1818.3218.0718.2618.160.50%4,874,055
Dec 29, 202518.3618.4018.0418.1718.08-1.78%4,630,893
Dec 26, 202518.4618.5118.1118.5018.400.87%2,985,801
Dec 24, 202518.4518.5018.2118.3418.24-0.49%2,167,745
Dec 23, 202518.5818.6718.2318.4318.33-1.18%3,638,191
Dec 22, 202518.6518.8118.4018.6518.550.16%6,681,701
Dec 19, 202518.3118.9118.2018.6218.521.42%7,517,235
Dec 18, 202518.9119.0418.3518.3618.26-0.97%7,765,341
Dec 17, 202519.0319.2518.4718.5418.44-2.52%7,016,840
Dec 16, 202519.1019.4418.8419.0218.92-1.30%7,908,725
Dec 15, 202519.8219.9319.2519.2719.17-1.98%6,390,164
Dec 12, 202519.9420.3019.5719.6619.56-0.66%5,740,232
Dec 11, 202519.1820.0619.1519.7919.693.23%6,230,875
Dec 10, 202518.0619.3618.0619.1719.075.50%6,512,233
Dec 9, 202518.1818.6518.1218.1717.990.78%6,302,936
Dec 8, 202518.8118.9017.8618.0317.85-5.35%8,007,561
Dec 5, 202518.6019.2718.5919.0518.862.58%5,558,762
Dec 4, 202518.5618.7818.2618.5718.38-0.54%4,480,078
Dec 3, 202517.8018.7717.7318.6718.485.36%6,313,759