V.F. Corporation (VFC)
16.50
-0.50 (-2.94%)
At close: Mar 25, 2025, 3:59 PM
16.67
0.99%
After-hours: Mar 25, 2025, 07:59 PM EDT
VFC Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2025 | 17.09 | 17.24 | 16.47 | 16.47 | -0.53 | -3.12% | 6,553,943 |
| Mar 24, 2025 | 16.87 | 17.26 | 16.85 | 17.00 | 0.63 | 3.85% | 8,484,339 |
| Mar 21, 2025 | 15.92 | 16.87 | 15.86 | 16.37 | 0.12 | 0.74% | 65,333,844 |
| Mar 20, 2025 | 16.25 | 16.47 | 16.16 | 16.25 | -0.15 | -0.91% | 7,154,726 |
| Mar 19, 2025 | 15.82 | 16.51 | 15.76 | 16.40 | 0.51 | 3.21% | 6,656,700 |
| Mar 18, 2025 | 16.45 | 16.46 | 15.64 | 15.89 | -0.55 | -3.35% | 8,822,918 |
| Mar 17, 2025 | 16.62 | 16.86 | 16.30 | 16.44 | -0.18 | -1.08% | 7,697,346 |
| Mar 14, 2025 | 16.71 | 16.77 | 16.27 | 16.62 | 0.32 | 1.96% | 7,579,452 |
| Mar 13, 2025 | 16.75 | 16.90 | 16.09 | 16.30 | -0.45 | -2.69% | 8,514,057 |
| Mar 12, 2025 | 17.59 | 17.92 | 16.72 | 16.75 | -0.58 | -3.35% | 10,260,819 |
| Mar 11, 2025 | 17.40 | 17.57 | 16.64 | 17.33 | -0.07 | -0.40% | 13,001,100 |
| Mar 10, 2025 | 18.46 | 18.79 | 17.05 | 17.40 | -1.73 | -9.04% | 11,195,137 |
| Mar 7, 2025 | 20.20 | 20.27 | 18.05 | 19.13 | -1.43 | -6.96% | 12,179,949 |
| Mar 6, 2025 | 23.33 | 23.90 | 20.45 | 20.56 | -2.89 | -12.32% | 9,691,703 |
| Mar 5, 2025 | 22.60 | 23.49 | 22.54 | 23.45 | 0.91 | 4.04% | 4,782,200 |
| Mar 4, 2025 | 23.81 | 23.91 | 21.79 | 22.54 | -1.80 | -7.40% | 10,593,424 |
| Mar 3, 2025 | 24.77 | 25.09 | 24.04 | 24.34 | -0.59 | -2.37% | 5,230,538 |
| Feb 28, 2025 | 24.75 | 25.09 | 24.49 | 24.93 | 0.34 | 1.38% | 4,907,835 |
| Feb 27, 2025 | 25.47 | 25.51 | 24.57 | 24.59 | -0.75 | -2.96% | 3,167,174 |
| Feb 26, 2025 | 25.22 | 25.81 | 24.99 | 25.34 | 0.08 | 0.32% | 3,248,645 |
| Feb 25, 2025 | 25.27 | 25.50 | 24.74 | 25.26 | 0.01 | 0.04% | 3,793,300 |
| Feb 24, 2025 | 25.57 | 25.75 | 25.23 | 25.25 | -0.26 | -1.02% | 4,576,705 |
| Feb 21, 2025 | 26.69 | 26.69 | 25.14 | 25.51 | -0.97 | -3.66% | 3,881,700 |
| Feb 20, 2025 | 26.50 | 26.56 | 25.63 | 26.48 | -0.04 | -0.15% | 3,537,501 |
| Feb 19, 2025 | 25.95 | 26.54 | 25.79 | 26.52 | 0.29 | 1.11% | 3,391,612 |
| Feb 18, 2025 | 25.70 | 26.35 | 25.47 | 26.23 | 0.64 | 2.50% | 5,317,400 |
| Feb 14, 2025 | 25.55 | 25.72 | 25.06 | 25.59 | 0.05 | 0.20% | 4,690,532 |
| Feb 13, 2025 | 24.47 | 25.67 | 24.32 | 25.54 | 1.39 | 5.76% | 5,411,900 |
| Feb 12, 2025 | 23.64 | 24.51 | 23.48 | 24.15 | -0.20 | -0.82% | 3,655,000 |
| Feb 11, 2025 | 23.49 | 24.66 | 23.41 | 24.35 | 0.68 | 2.87% | 4,475,100 |
| Feb 10, 2025 | 23.86 | 23.95 | 23.41 | 23.67 | -0.25 | -1.05% | 4,466,700 |
| Feb 7, 2025 | 24.56 | 24.64 | 23.76 | 23.92 | -0.74 | -3.00% | 5,362,209 |
| Feb 6, 2025 | 25.39 | 25.48 | 24.56 | 24.66 | -0.21 | -0.84% | 3,011,102 |
| Feb 5, 2025 | 24.99 | 25.18 | 24.72 | 24.87 | -0.29 | -1.15% | 3,864,968 |
| Feb 4, 2025 | 24.60 | 25.19 | 24.18 | 25.16 | 0.54 | 2.19% | 4,729,513 |
| Feb 3, 2025 | 25.24 | 25.43 | 24.45 | 24.62 | -1.35 | -5.20% | 8,652,400 |
| Jan 31, 2025 | 26.66 | 26.79 | 25.96 | 25.97 | -0.96 | -3.56% | 5,502,582 |
| Jan 30, 2025 | 26.06 | 26.93 | 25.67 | 26.93 | 1.37 | 5.36% | 8,531,600 |
| Jan 29, 2025 | 27.74 | 29.02 | 25.01 | 25.56 | -1.03 | -3.87% | 23,950,540 |
| Jan 28, 2025 | 25.83 | 26.98 | 25.83 | 26.59 | 0.60 | 2.31% | 9,528,900 |
| Jan 27, 2025 | 25.95 | 26.12 | 25.55 | 25.99 | -0.34 | -1.29% | 7,492,830 |
| Jan 24, 2025 | 25.59 | 26.48 | 25.57 | 26.33 | 0.70 | 2.73% | 6,458,006 |
| Jan 23, 2025 | 24.84 | 25.75 | 24.66 | 25.63 | 0.51 | 2.03% | 4,923,866 |
| Jan 22, 2025 | 24.81 | 25.21 | 24.51 | 25.12 | 0.32 | 1.29% | 5,709,207 |
| Jan 21, 2025 | 24.12 | 24.95 | 24.07 | 24.80 | 1.13 | 4.77% | 4,790,296 |
| Jan 17, 2025 | 23.73 | 24.00 | 23.51 | 23.67 | 0.02 | 0.08% | 5,207,200 |
| Jan 16, 2025 | 23.34 | 23.72 | 22.86 | 23.65 | 0.65 | 2.83% | 4,272,300 |
| Jan 15, 2025 | 23.71 | 23.87 | 22.98 | 23.00 | -0.08 | -0.35% | 6,473,937 |
| Jan 14, 2025 | 23.20 | 23.42 | 22.83 | 23.08 | 0.07 | 0.30% | 6,700,540 |
| Jan 13, 2025 | 22.58 | 23.07 | 21.94 | 23.01 | 0.22 | 0.97% | 6,334,586 |