V.F. Corporation (VFC)
10.60
-0.24 (-2.21%)
At close: Apr 16, 2025, 9:54 AM
V.F. Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| Apr 15, 2025 | 11.09 | 11.09 | 11.23 | 11.23 | 10.63 | 10.63 | 10.84 | 10.84 | -3.82% | 8,924,452 |
| Apr 14, 2025 | 11.50 | 11.50 | 11.79 | 11.79 | 11.07 | 11.07 | 11.27 | 11.27 | 1.44% | 12,721,031 |
| Apr 11, 2025 | 11.16 | 11.16 | 11.33 | 11.33 | 10.36 | 10.36 | 11.11 | 11.11 | -2.88% | 10,862,325 |
| Apr 10, 2025 | 11.66 | 11.66 | 11.85 | 11.85 | 10.93 | 10.93 | 11.44 | 11.44 | -7.89% | 15,137,299 |
| Apr 9, 2025 | 9.61 | 9.61 | 12.68 | 12.68 | 9.41 | 9.41 | 12.42 | 12.42 | 27.52% | 28,103,700 |
| Apr 8, 2025 | 11.81 | 11.81 | 11.87 | 11.87 | 9.56 | 9.56 | 9.74 | 9.74 | -13.50% | 20,377,300 |
| Apr 7, 2025 | 10.85 | 10.85 | 12.21 | 12.21 | 10.64 | 10.64 | 11.26 | 11.26 | -2.60% | 17,263,347 |
| Apr 4, 2025 | 11.30 | 11.30 | 12.10 | 12.10 | 10.07 | 10.07 | 11.56 | 11.56 | -1.03% | 33,084,000 |
| Apr 3, 2025 | 14.50 | 14.50 | 14.57 | 14.57 | 11.55 | 11.55 | 11.68 | 11.68 | -28.74% | 33,962,300 |
| Apr 2, 2025 | 15.80 | 15.80 | 16.56 | 16.56 | 15.80 | 15.80 | 16.39 | 16.39 | 1.80% | 5,190,524 |
| Apr 1, 2025 | 15.64 | 15.64 | 16.20 | 16.20 | 15.44 | 15.44 | 16.10 | 16.10 | 3.74% | 6,014,335 |
| Mar 31, 2025 | 15.40 | 15.40 | 15.69 | 15.69 | 14.93 | 14.93 | 15.52 | 15.52 | -1.08% | 6,304,500 |
| Mar 28, 2025 | 16.05 | 16.05 | 16.39 | 16.39 | 15.52 | 15.52 | 15.69 | 15.69 | -4.74% | 5,291,700 |
| Mar 27, 2025 | 16.06 | 16.06 | 16.77 | 16.77 | 16.00 | 16.00 | 16.47 | 16.47 | 0.92% | 5,546,233 |
| Mar 26, 2025 | 16.58 | 16.58 | 16.70 | 16.70 | 16.16 | 16.16 | 16.32 | 16.32 | -0.91% | 5,914,839 |
| Mar 25, 2025 | 17.09 | 17.09 | 17.24 | 17.24 | 16.47 | 16.47 | 16.47 | 16.47 | -3.12% | 6,555,433 |
| Mar 24, 2025 | 16.87 | 16.87 | 17.26 | 17.26 | 16.85 | 16.85 | 17.00 | 17.00 | 3.85% | 8,484,339 |
| Mar 21, 2025 | 15.92 | 15.92 | 16.87 | 16.87 | 15.86 | 15.86 | 16.37 | 16.37 | 0.74% | 65,333,844 |
| Mar 20, 2025 | 16.25 | 16.25 | 16.47 | 16.47 | 16.16 | 16.16 | 16.25 | 16.25 | -0.91% | 7,154,726 |
| Mar 19, 2025 | 15.82 | 15.82 | 16.51 | 16.51 | 15.76 | 15.76 | 16.40 | 16.40 | 3.21% | 6,656,700 |
| Mar 18, 2025 | 16.45 | 16.45 | 16.46 | 16.46 | 15.64 | 15.64 | 15.89 | 15.89 | -3.35% | 8,822,918 |
| Mar 17, 2025 | 16.62 | 16.62 | 16.86 | 16.86 | 16.30 | 16.30 | 16.44 | 16.44 | -1.08% | 7,697,346 |
| Mar 14, 2025 | 16.71 | 16.71 | 16.77 | 16.77 | 16.27 | 16.27 | 16.62 | 16.62 | 1.96% | 7,579,452 |
| Mar 13, 2025 | 16.75 | 16.75 | 16.90 | 16.90 | 16.09 | 16.09 | 16.30 | 16.30 | -2.69% | 8,514,057 |
| Mar 12, 2025 | 17.59 | 17.59 | 17.92 | 17.92 | 16.72 | 16.72 | 16.75 | 16.75 | -3.35% | 10,260,819 |
| Mar 11, 2025 | 17.40 | 17.40 | 17.57 | 17.57 | 16.64 | 16.64 | 17.33 | 17.33 | -0.40% | 13,001,100 |
| Mar 10, 2025 | 18.46 | 18.46 | 18.79 | 18.79 | 17.05 | 17.05 | 17.40 | 17.40 | -9.04% | 11,195,137 |
| Mar 7, 2025 | 20.20 | 20.10 | 20.27 | 20.17 | 18.05 | 17.97 | 19.13 | 19.04 | -6.96% | 12,179,949 |
| Mar 6, 2025 | 23.33 | 23.22 | 23.90 | 23.78 | 20.45 | 20.35 | 20.56 | 20.46 | -12.32% | 9,691,703 |
| Mar 5, 2025 | 22.60 | 22.49 | 23.49 | 23.38 | 22.54 | 22.43 | 23.45 | 23.34 | 4.04% | 4,782,200 |
| Mar 4, 2025 | 23.81 | 23.69 | 23.91 | 23.79 | 21.79 | 21.68 | 22.54 | 22.43 | -7.40% | 10,593,424 |
| Mar 3, 2025 | 24.77 | 24.66 | 25.09 | 24.98 | 24.04 | 23.93 | 24.34 | 24.23 | -2.37% | 5,230,538 |
| Feb 28, 2025 | 24.75 | 24.63 | 25.09 | 24.97 | 24.49 | 24.37 | 24.93 | 24.81 | 1.38% | 4,907,835 |
| Feb 27, 2025 | 25.47 | 25.35 | 25.51 | 25.39 | 24.57 | 24.45 | 24.59 | 24.47 | -2.96% | 3,167,174 |
| Feb 26, 2025 | 25.22 | 25.10 | 25.81 | 25.69 | 24.99 | 24.87 | 25.34 | 25.22 | 0.32% | 3,248,645 |
| Feb 25, 2025 | 25.27 | 25.15 | 25.50 | 25.38 | 24.74 | 24.62 | 25.26 | 25.14 | 0.04% | 3,793,300 |
| Feb 24, 2025 | 25.57 | 25.45 | 25.75 | 25.63 | 25.23 | 25.11 | 25.25 | 25.13 | -1.02% | 4,576,705 |
| Feb 21, 2025 | 26.69 | 26.56 | 26.69 | 26.56 | 25.14 | 25.02 | 25.51 | 25.39 | -3.66% | 3,881,700 |
| Feb 20, 2025 | 26.50 | 26.38 | 26.56 | 26.44 | 25.63 | 25.51 | 26.48 | 26.36 | -0.15% | 3,537,501 |
| Feb 19, 2025 | 25.95 | 25.83 | 26.54 | 26.42 | 25.79 | 25.67 | 26.52 | 26.40 | 1.11% | 3,391,612 |
| Feb 18, 2025 | 25.70 | 25.58 | 26.35 | 26.23 | 25.47 | 25.35 | 26.23 | 26.11 | 2.50% | 5,317,400 |
| Feb 14, 2025 | 25.55 | 25.43 | 25.72 | 25.60 | 25.06 | 24.94 | 25.59 | 25.47 | 0.20% | 4,690,532 |
| Feb 13, 2025 | 24.47 | 24.36 | 25.67 | 25.55 | 24.32 | 24.21 | 25.54 | 25.42 | 5.76% | 5,411,900 |
| Feb 12, 2025 | 23.64 | 23.53 | 24.51 | 24.40 | 23.48 | 23.37 | 24.15 | 24.04 | -0.82% | 3,655,000 |
| Feb 11, 2025 | 23.49 | 23.38 | 24.66 | 24.55 | 23.41 | 23.30 | 24.35 | 24.24 | 2.87% | 4,475,100 |
| Feb 10, 2025 | 23.86 | 23.75 | 23.95 | 23.84 | 23.41 | 23.30 | 23.67 | 23.56 | -1.05% | 4,466,700 |
| Feb 7, 2025 | 24.56 | 24.45 | 24.64 | 24.53 | 23.76 | 23.65 | 23.92 | 23.81 | -3.00% | 5,362,209 |
| Feb 6, 2025 | 25.39 | 25.27 | 25.48 | 25.36 | 24.56 | 24.44 | 24.66 | 24.54 | -0.84% | 3,011,102 |
| Feb 5, 2025 | 24.99 | 24.87 | 25.18 | 25.06 | 24.72 | 24.60 | 24.87 | 24.75 | -1.15% | 3,864,968 |
| Feb 4, 2025 | 24.60 | 24.48 | 25.19 | 25.07 | 24.18 | 24.06 | 25.16 | 25.04 | 2.19% | 4,729,513 |