V.F. Corporation (VFC)
NYSE: VFC
· Real-Time Price · USD
14.74
0.35 (2.43%)
At close: Sep 26, 2025, 3:59 PM
14.52
-1.49%
After-hours: Sep 26, 2025, 07:55 PM EDT
VFC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 14.45 | 14.80 | 14.36 | 14.73 | 14.73 | 2.36% | 5,411,481 |
| Sep 25, 2025 | 14.68 | 14.85 | 14.16 | 14.39 | 14.39 | -2.90% | 7,009,900 |
| Sep 24, 2025 | 14.78 | 14.86 | 14.58 | 14.82 | 14.82 | -0.07% | 5,317,005 |
| Sep 23, 2025 | 14.43 | 15.11 | 14.40 | 14.83 | 14.83 | 3.49% | 8,406,718 |
| Sep 22, 2025 | 14.34 | 14.48 | 14.03 | 14.33 | 14.33 | -0.76% | 8,373,665 |
| Sep 19, 2025 | 15.13 | 15.19 | 14.43 | 14.44 | 14.44 | -4.43% | 8,745,600 |
| Sep 18, 2025 | 15.03 | 15.58 | 15.00 | 15.11 | 15.11 | 2.37% | 8,083,416 |
| Sep 17, 2025 | 14.93 | 15.63 | 14.67 | 14.76 | 14.76 | 0.48% | 10,725,100 |
| Sep 16, 2025 | 14.35 | 14.83 | 13.84 | 14.69 | 14.69 | -0.14% | 13,214,436 |
| Sep 15, 2025 | 15.37 | 15.37 | 14.42 | 14.71 | 14.71 | -1.01% | 13,348,600 |
| Sep 12, 2025 | 15.37 | 15.53 | 14.85 | 14.86 | 14.86 | -4.01% | 6,971,600 |
| Sep 11, 2025 | 15.07 | 15.65 | 15.01 | 15.48 | 15.48 | 3.41% | 8,471,165 |
| Sep 10, 2025 | 15.14 | 15.28 | 14.84 | 14.97 | 14.97 | -1.77% | 5,647,266 |
| Sep 9, 2025 | 15.56 | 15.61 | 15.18 | 15.24 | 15.15 | -2.06% | 6,869,632 |
| Sep 8, 2025 | 15.23 | 15.57 | 14.82 | 15.56 | 15.47 | 3.73% | 6,961,000 |
| Sep 5, 2025 | 14.93 | 15.35 | 14.75 | 15.00 | 14.91 | 0.20% | 5,931,300 |
| Sep 4, 2025 | 14.75 | 14.99 | 14.39 | 14.97 | 14.88 | 1.01% | 5,740,600 |
| Sep 3, 2025 | 14.79 | 15.23 | 14.67 | 14.82 | 14.73 | -0.13% | 6,724,926 |
| Sep 2, 2025 | 14.78 | 15.18 | 14.71 | 14.84 | 14.75 | -1.92% | 6,616,900 |
| Aug 29, 2025 | 14.74 | 15.26 | 14.70 | 15.13 | 15.04 | 1.54% | 6,599,200 |