V.F. Corporation (VFC)
NYSE: VFC · Real-Time Price · USD
14.22
+0.94 (7.04%)
May 12, 2025, 2:07 PM - Market open
V.F. Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 14.95 | 15.49 | 14.24 | 14.35 | - | 8.06% | 7,029,366 |
| May 9, 2025 | 13.56 | 13.63 | 13.16 | 13.28 | 13.28 | -1.19% | 7,464,838 |
| May 8, 2025 | 13.11 | 13.60 | 12.93 | 13.44 | 13.44 | 5.66% | 7,108,152 |
| May 7, 2025 | 12.34 | 12.80 | 12.22 | 12.72 | 12.72 | 4.18% | 7,488,853 |
| May 6, 2025 | 12.31 | 12.46 | 12.11 | 12.21 | 12.21 | -2.86% | 5,214,601 |
| May 5, 2025 | 12.64 | 13.01 | 12.49 | 12.57 | 12.57 | -1.72% | 8,067,846 |
| May 2, 2025 | 12.47 | 12.86 | 12.39 | 12.79 | 12.79 | 5.18% | 7,731,330 |
| May 1, 2025 | 12.01 | 12.37 | 11.90 | 12.16 | 12.16 | 2.36% | 10,181,887 |
| Apr 30, 2025 | 11.47 | 11.93 | 11.09 | 11.88 | 11.88 | 1.54% | 9,195,565 |
| Apr 29, 2025 | 11.53 | 11.82 | 11.43 | 11.70 | 11.70 | 1.12% | 8,468,848 |
| Apr 28, 2025 | 11.42 | 11.69 | 11.24 | 11.57 | 11.57 | 1.58% | 5,915,312 |
| Apr 25, 2025 | 11.45 | 11.52 | 11.23 | 11.39 | 11.39 | -1.30% | 5,880,736 |
| Apr 24, 2025 | 11.26 | 11.67 | 11.20 | 11.54 | 11.54 | 3.87% | 8,462,432 |
| Apr 23, 2025 | 11.75 | 12.03 | 11.08 | 11.11 | 11.11 | 1.83% | 11,520,482 |
| Apr 22, 2025 | 10.47 | 10.97 | 10.35 | 10.91 | 10.91 | 4.20% | 12,043,304 |
| Apr 21, 2025 | 10.26 | 10.56 | 10.15 | 10.47 | 10.47 | 0.19% | 7,363,154 |
| Apr 17, 2025 | 10.31 | 10.50 | 10.07 | 10.45 | 10.45 | 1.36% | 10,713,931 |
| Apr 16, 2025 | 10.66 | 10.85 | 10.13 | 10.31 | 10.31 | -4.89% | 9,559,547 |
| Apr 15, 2025 | 11.09 | 11.23 | 10.63 | 10.84 | 10.84 | -3.82% | 8,952,660 |
| Apr 14, 2025 | 11.50 | 11.79 | 11.07 | 11.27 | 11.27 | 1.44% | 12,721,031 |
| Apr 11, 2025 | 11.16 | 11.33 | 10.36 | 11.11 | 11.11 | -2.88% | 10,862,325 |
| Apr 10, 2025 | 11.66 | 11.85 | 10.93 | 11.44 | 11.44 | -7.89% | 15,137,299 |
| Apr 9, 2025 | 9.61 | 12.68 | 9.41 | 12.42 | 12.42 | 27.52% | 28,103,666 |
| Apr 8, 2025 | 11.81 | 11.87 | 9.56 | 9.74 | 9.74 | -13.50% | 20,377,277 |
| Apr 7, 2025 | 10.85 | 12.21 | 10.64 | 11.26 | 11.26 | -2.60% | 17,263,347 |
| Apr 4, 2025 | 11.30 | 12.10 | 10.07 | 11.56 | 11.56 | -1.03% | 33,083,954 |
| Apr 3, 2025 | 14.50 | 14.57 | 11.55 | 11.68 | 11.68 | -28.74% | 33,962,265 |
| Apr 2, 2025 | 15.80 | 16.56 | 15.80 | 16.39 | 16.39 | 1.80% | 5,190,524 |
| Apr 1, 2025 | 15.64 | 16.20 | 15.44 | 16.10 | 16.10 | 3.74% | 6,014,335 |
| Mar 31, 2025 | 15.40 | 15.69 | 14.93 | 15.52 | 15.52 | -1.08% | 6,304,494 |
| Mar 28, 2025 | 16.05 | 16.39 | 15.52 | 15.69 | 15.69 | -4.74% | 5,291,700 |
| Mar 27, 2025 | 16.06 | 16.78 | 16.00 | 16.47 | 16.47 | 0.92% | 5,546,233 |
| Mar 26, 2025 | 16.58 | 16.70 | 16.16 | 16.32 | 16.32 | -0.91% | 5,914,839 |
| Mar 25, 2025 | 17.09 | 17.24 | 16.47 | 16.47 | 16.47 | -3.12% | 6,555,433 |
| Mar 24, 2025 | 16.87 | 17.26 | 16.86 | 17.00 | 17.00 | 3.85% | 8,484,339 |
| Mar 21, 2025 | 15.92 | 16.87 | 15.86 | 16.37 | 16.37 | 0.74% | 65,333,844 |
| Mar 20, 2025 | 16.25 | 16.47 | 16.16 | 16.25 | 16.25 | -0.91% | 7,154,726 |
| Mar 19, 2025 | 15.82 | 16.51 | 15.76 | 16.40 | 16.40 | 3.21% | 6,656,652 |
| Mar 18, 2025 | 16.45 | 16.46 | 15.64 | 15.89 | 15.89 | -3.35% | 8,822,918 |
| Mar 17, 2025 | 16.62 | 16.86 | 16.30 | 16.44 | 16.44 | -1.08% | 7,697,346 |
| Mar 14, 2025 | 16.71 | 16.78 | 16.27 | 16.62 | 16.62 | 1.96% | 7,579,452 |
| Mar 13, 2025 | 16.75 | 16.90 | 16.09 | 16.30 | 16.30 | -2.69% | 8,514,057 |
| Mar 12, 2025 | 17.59 | 17.92 | 16.72 | 16.75 | 16.75 | -3.35% | 10,260,819 |
| Mar 11, 2025 | 17.40 | 17.57 | 16.64 | 17.33 | 17.33 | -0.40% | 13,001,073 |
| Mar 10, 2025 | 18.46 | 18.79 | 17.05 | 17.40 | 17.40 | -9.04% | 11,191,181 |
| Mar 7, 2025 | 20.20 | 20.27 | 18.05 | 19.13 | 19.03 | -6.96% | 12,179,949 |
| Mar 6, 2025 | 23.33 | 23.90 | 20.46 | 20.56 | 20.45 | -12.32% | 9,691,703 |
| Mar 5, 2025 | 22.60 | 23.49 | 22.54 | 23.45 | 23.33 | 4.04% | 4,782,166 |
| Mar 4, 2025 | 23.81 | 23.91 | 21.79 | 22.54 | 22.42 | -7.40% | 10,593,424 |
| Mar 3, 2025 | 24.77 | 25.09 | 24.04 | 24.34 | 24.22 | -2.37% | 5,230,538 |