Skip to main content
V.F. Corporation (VFC)
NYSE: VFC · Real-Time Price · USD
17.37
+0.41 (2.42%)
At close: Jun 26, 2026, 4:00 PM EDT
17.47
+0.10 (0.58%)
After-hours: Jun 26, 2026, 7:11 PM EDT

V.F. Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202616.7617.5016.7217.3717.372.42%7,663,826
Jun 25, 202617.3017.5016.8316.9616.96-1.51%5,193,992
Jun 24, 202616.8517.5216.7317.2217.221.83%6,840,188
Jun 23, 202616.6516.9216.5516.9116.91-0.70%5,180,625
Jun 22, 202617.3317.3316.8017.0317.03-1.73%5,442,481
Jun 18, 202616.9217.4116.9217.3317.333.77%7,926,030
Jun 17, 202617.6018.2316.6516.7016.70-5.65%6,581,124
Jun 16, 202618.0018.2017.6017.7017.70-1.50%5,321,082
Jun 15, 202618.0518.4817.8017.9717.971.87%11,198,584
Jun 12, 202617.6917.9117.4117.6417.640.86%14,608,736
Jun 11, 202616.7317.6416.6717.4917.496.58%10,534,717
Jun 10, 202616.8016.9816.3916.4116.41-3.01%4,736,742
Jun 9, 202616.7917.5416.7017.0116.922.35%7,449,766
Jun 8, 202616.4016.6916.2316.6216.530.18%6,756,914
Jun 5, 202616.3716.6016.1516.5916.500.48%5,784,806
Jun 4, 202616.5716.7116.2216.5116.420.61%5,779,004
Jun 3, 202616.5116.8116.3416.4116.32-1.80%5,054,232
Jun 2, 202616.6817.0016.6316.7116.620.06%7,086,935
Jun 1, 202616.8316.9516.3716.7016.61-2.79%5,914,815
May 29, 202617.8817.8817.0917.1817.09-4.18%6,897,192
May 28, 202617.2718.0716.9817.9317.842.99%10,680,778
May 27, 202616.9717.6816.9717.4117.324.19%9,864,049
May 26, 202617.0017.1116.2516.7116.620.06%8,670,545
May 22, 202616.4016.8016.2916.7016.613.21%9,461,911
May 21, 202616.0016.4515.5616.1816.09-0.19%17,653,348
May 20, 202616.3116.7415.7716.2116.12-3.17%22,600,903
May 19, 202616.9717.4316.6216.7416.65-0.89%18,736,140
May 18, 202617.3617.6016.6816.8916.801.26%11,143,241
May 15, 202617.1817.3416.6716.6816.59-3.47%9,647,493
May 14, 202617.4317.7117.2017.2817.190.88%5,726,604
May 13, 202617.4217.6417.1117.1317.04-2.62%6,512,327
May 12, 202617.6917.8317.2517.5917.50-1.95%7,591,764
May 11, 202618.8818.9117.9017.9417.85-5.48%7,888,002
May 8, 202619.2719.3418.9418.9818.88-0.42%4,617,365
May 7, 202619.5619.7118.9419.0618.96-1.80%5,127,508
May 6, 202619.0019.4318.9319.4119.315.95%6,351,556
May 5, 202618.5218.6818.1818.3218.22-0.38%3,810,602
May 4, 202618.9418.9518.2018.3918.29-3.26%4,978,618
May 1, 202619.0819.3918.9219.0118.910.42%5,805,010
Apr 30, 202618.4419.0418.4118.9318.833.73%4,535,518
Apr 29, 202618.5218.7118.0918.2518.15-2.46%4,915,650
Apr 28, 202619.4319.6018.5618.7118.61-3.36%8,037,057
Apr 27, 202619.7820.1119.1419.3619.26-2.17%6,953,304
Apr 24, 202620.1220.2919.7019.7919.69-1.15%5,337,092
Apr 23, 202621.5021.5419.9320.0219.91-7.10%10,458,443
Apr 22, 202621.8222.0521.1521.5521.440.28%6,772,015
Apr 21, 202621.5222.2721.4521.4921.38-0.05%6,244,351
Apr 20, 202620.7721.5720.7421.5021.392.38%6,848,595
Apr 17, 202620.8721.8520.5621.0020.894.37%11,600,080
Apr 16, 202619.5820.2619.5320.1220.012.44%7,421,464
Apr 15, 202619.2419.8419.0319.6419.544.47%10,079,171
Apr 14, 202619.0419.2718.6418.8018.701.95%7,115,363
Apr 13, 202618.0218.4417.7218.4418.341.15%6,406,574
Apr 10, 202618.4618.5218.1618.2318.13-0.76%3,459,200
Apr 9, 202617.8318.5517.6118.3718.272.74%4,659,886
Apr 8, 202617.8818.3517.7717.8817.795.49%8,195,025
Apr 7, 202616.8617.0816.6416.9516.86-0.64%3,949,870
Apr 6, 202616.8617.1316.8017.0616.971.13%4,669,118
Apr 2, 202616.3916.9916.1616.8716.78-0.30%4,987,565
Apr 1, 202617.0917.2416.7816.9216.83-0.41%5,577,523
Mar 31, 202616.5717.1116.4016.9916.905.20%6,502,844
Mar 30, 202616.4516.6216.0116.1516.06-1.52%5,017,352
Mar 27, 202616.3116.5316.0816.4016.31-0.79%5,094,583
Mar 26, 202616.9917.3616.4616.5316.44-3.95%4,712,160
Mar 25, 202617.5417.6817.0017.2117.12-0.52%5,954,586
Mar 24, 202616.6717.5116.4917.3017.212.13%5,338,120
Mar 23, 202616.9517.2716.5116.9416.854.05%7,503,122
Mar 20, 202616.4616.5316.0716.2816.19-1.27%6,814,765
Mar 19, 202616.1116.6816.0616.4916.400.67%6,739,205
Mar 18, 202616.3616.9516.3416.3816.29-1.27%4,103,295
Mar 17, 202616.4016.7516.2016.5916.503.49%5,275,697
Mar 16, 202616.1416.5316.0116.0315.950.44%5,937,401
Mar 13, 202615.8216.2015.6815.9615.881.53%7,561,177
Mar 12, 202615.9516.1815.6815.7215.64-3.91%8,273,463
Mar 11, 202616.9017.0416.1716.3616.27-3.59%6,238,606
Mar 10, 202617.3217.7116.8616.9716.88-1.22%8,143,015
Mar 9, 202616.9117.3215.9817.2717.09-0.29%9,935,244
Mar 6, 202617.7517.9817.2717.3217.14-5.15%5,186,139
Mar 5, 202618.4818.6518.0218.2618.07-2.41%6,201,518
Mar 4, 202618.9119.1018.5418.7118.51-0.43%3,523,158
Mar 3, 202618.1619.2817.7418.7918.59-0.74%6,413,207
Mar 2, 202618.7019.1518.3818.9318.73-2.52%5,555,179
Feb 27, 202619.2319.4818.9719.4219.22-1.32%5,878,842
Feb 26, 202619.6219.9719.4519.6819.470.72%5,219,710
Feb 25, 202619.8220.0419.4019.5419.34-1.16%5,278,532
Feb 24, 202619.7720.3519.7419.7719.560.46%6,120,996
Feb 23, 202620.4420.5519.3719.6819.47-7.30%8,224,090
Feb 20, 202620.6521.9220.6221.2321.012.02%7,524,429
Feb 19, 202620.4120.9420.1420.8120.590.63%3,816,277
Feb 18, 202619.9720.9219.9220.6820.462.94%6,129,620
Feb 17, 202620.3820.7919.7720.0919.88-1.03%5,594,019
Feb 13, 202620.1920.7320.0020.3020.090.59%4,969,559
Feb 12, 202620.8821.2519.7420.1819.97-3.03%7,024,202
Feb 11, 202620.9421.1920.7120.8120.59-0.48%6,946,519
Feb 10, 202621.1321.3220.8520.9120.69-0.90%5,639,313
Feb 9, 202620.3921.1120.2621.1020.883.74%5,368,764
Feb 6, 202620.2320.7720.2320.3420.131.19%7,459,038
Feb 5, 202620.8820.9919.9020.1019.89-5.10%7,422,231
Feb 4, 202621.0621.6220.8221.1820.961.34%6,984,704
Feb 3, 202620.4421.4120.4420.9020.681.90%10,869,906