V.F. Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 15, 2025	13.03	13.28	12.99	13.08	13.08	0.93%	6,444,212
Aug 14, 2025	12.57	12.98	12.47	12.96	12.96	-0.92%	6,641,375
Aug 13, 2025	12.29	13.11	12.28	13.08	13.08	7.13%	11,075,392
Aug 12, 2025	12.07	12.28	11.97	12.21	12.21	3.56%	7,194,640
Aug 11, 2025	11.85	12.01	11.70	11.79	11.79	-0.34%	6,493,982
Aug 8, 2025	12.04	12.08	11.65	11.83	11.83	-1.83%	8,116,785
Aug 7, 2025	12.42	12.43	12.01	12.05	12.05	-1.71%	9,530,028
Aug 6, 2025	12.12	12.52	12.06	12.26	12.26	1.74%	9,083,061
Aug 5, 2025	12.52	12.54	11.94	12.05	12.05	-4.21%	12,501,330
Aug 4, 2025	11.95	12.85	11.90	12.58	12.58	7.89%	12,632,401
Aug 1, 2025	11.52	11.80	11.11	11.66	11.66	-0.51%	13,588,585
Jul 31, 2025	12.35	12.35	11.45	11.72	11.72	-7.86%	21,327,039
Jul 30, 2025	15.00	15.40	12.70	12.72	12.72	2.58%	28,631,971
Jul 29, 2025	12.46	12.59	12.02	12.40	12.40	-0.96%	14,263,034
Jul 28, 2025	12.73	12.79	12.41	12.52	12.52	-1.18%	6,927,930
Jul 25, 2025	12.84	12.91	12.43	12.67	12.67	-0.08%	5,237,700
Jul 24, 2025	13.13	13.47	12.65	12.68	12.68	-5.58%	6,966,495
Jul 23, 2025	13.21	13.51	13.11	13.43	13.43	3.15%	8,873,284
Jul 22, 2025	12.64	13.14	12.64	13.02	13.02	4.58%	8,988,148
Jul 21, 2025	12.51	12.82	12.37	12.45	12.45	1.55%	6,724,320
Jul 18, 2025	12.45	12.51	12.14	12.26	12.26	-0.24%	4,865,522
Jul 17, 2025	11.86	12.30	11.83	12.29	12.29	3.98%	9,882,313
Jul 16, 2025	11.87	11.95	11.54	11.82	11.82	0.77%	6,590,302
Jul 15, 2025	12.37	12.39	11.72	11.73	11.73	-4.24%	6,958,144
Jul 14, 2025	12.15	12.29	11.99	12.25	12.25	-0.65%	6,901,716
Jul 11, 2025	12.60	12.70	12.33	12.33	12.33	-4.64%	5,968,680
Jul 10, 2025	12.66	13.09	12.56	12.93	12.93	3.77%	7,959,294
Jul 9, 2025	12.54	12.67	12.35	12.46	12.46	0.16%	5,577,534
Jul 8, 2025	12.58	12.71	12.18	12.44	12.44	-0.40%	8,024,197
Jul 7, 2025	12.48	12.89	12.38	12.49	12.49	-0.72%	8,129,436
Jul 3, 2025	12.50	12.68	12.47	12.58	12.58	0.80%	4,232,350
Jul 2, 2025	12.35	12.82	12.07	12.48	12.48	1.96%	10,564,022
Jul 1, 2025	11.61	12.61	11.57	12.24	12.24	4.17%	8,969,585
Jun 30, 2025	11.85	11.88	11.57	11.75	11.75	-0.76%	7,569,872
Jun 27, 2025	11.85	11.99	11.57	11.84	11.84	1.98%	6,580,552
Jun 26, 2025	11.54	11.71	11.45	11.61	11.61	1.40%	5,003,218
Jun 25, 2025	11.67	11.76	11.42	11.45	11.45	-2.05%	6,117,329
Jun 24, 2025	11.80	11.89	11.50	11.69	11.69	1.83%	6,532,677
Jun 23, 2025	11.53	11.54	11.06	11.48	11.48	-1.96%	9,210,532
Jun 20, 2025	11.86	11.94	11.65	11.71	11.71	-0.43%	7,006,990
Jun 18, 2025	11.87	11.94	11.69	11.76	11.76	-0.84%	5,025,374
Jun 17, 2025	12.13	12.25	11.85	11.86	11.86	-4.43%	6,013,298
Jun 16, 2025	11.87	12.43	11.86	12.41	12.41	7.08%	7,278,457
Jun 13, 2025	12.32	12.41	11.47	11.59	11.59	-8.23%	12,900,706
Jun 12, 2025	12.55	12.76	12.47	12.63	12.63	-1.33%	4,670,619
Jun 11, 2025	13.26	13.26	12.79	12.80	12.80	-1.39%	5,693,016
Jun 10, 2025	13.13	13.34	12.74	12.98	12.98	-0.31%	7,652,644
Jun 9, 2025	12.89	13.16	12.72	13.02	12.93	2.44%	7,829,548
Jun 6, 2025	12.66	12.81	12.60	12.71	12.62	0.95%	5,744,708
Jun 5, 2025	12.44	12.90	12.40	12.59	12.50	0.32%	6,901,166