Skip to main content
V.F. Corporation (VFC)
NYSE: VFC · Real-Time Price · USD
19.05
+0.48 (2.58%)
At close: Dec 5, 2025, 4:00 PM EST
18.93
-0.12 (-0.63%)
After-hours: Dec 5, 2025, 7:13 PM EST

V.F. Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202518.6019.2718.5919.0519.052.58%5,557,380
Dec 4, 202518.5618.7818.2618.5718.57-0.54%4,478,979
Dec 3, 202517.8018.7717.7318.6718.675.36%6,253,359
Dec 2, 202518.2318.2317.6417.7217.72-2.32%5,823,484
Dec 1, 202517.2718.2416.9818.1418.143.66%5,654,435
Nov 28, 202517.2417.6917.1117.5017.501.33%2,130,339
Nov 26, 202517.1817.6117.1817.2717.270.17%5,869,835
Nov 25, 202516.5717.5616.3717.2417.245.31%8,503,560
Nov 24, 202516.1616.5815.9616.3716.370.99%8,266,474
Nov 21, 202514.8516.2914.8316.2116.2110.80%9,798,522
Nov 20, 202514.8615.3614.6214.6314.63-0.27%5,788,201
Nov 19, 202514.5614.7014.3514.6714.670.76%4,453,606
Nov 18, 202514.1614.6914.0814.5614.562.18%4,354,588
Nov 17, 202514.8914.8914.1114.2514.25-4.81%5,563,381
Nov 14, 202514.8015.2514.7414.9714.97-2.03%4,919,739
Nov 13, 202515.4015.7315.1015.2815.28-1.04%3,486,789
Nov 12, 202515.0115.6615.0015.4415.444.18%4,585,087
Nov 11, 202514.7614.9614.6214.8214.821.30%3,857,015
Nov 10, 202515.0015.0814.4014.6314.63-0.07%4,550,672
Nov 7, 202514.1214.8114.1214.6414.642.66%4,673,002
Nov 6, 202514.7214.9114.0914.2614.26-3.52%5,662,642
Nov 5, 202513.8615.0613.7814.7814.787.41%8,964,391
Nov 4, 202514.0414.2613.5813.7613.76-2.89%7,868,223
Nov 3, 202513.9414.2413.8114.1714.170.93%6,972,073
Oct 31, 202513.9214.1013.6414.0414.04-0.14%7,529,052
Oct 30, 202514.3314.5514.0214.0614.06-3.37%8,421,174
Oct 29, 202514.3715.1214.1914.5514.55-0.21%11,339,883
Oct 28, 202516.6516.6514.4514.5814.58-12.22%19,607,670
Oct 27, 202516.5016.9416.3316.6116.611.84%15,357,201
Oct 24, 202516.0316.4315.8216.3116.312.64%9,689,592
Oct 23, 202515.3515.9215.2515.8915.893.92%6,229,053
Oct 22, 202515.2215.5715.1415.2915.290.07%6,237,197
Oct 21, 202514.4515.3414.2915.2815.285.89%6,062,364
Oct 20, 202514.3514.6914.1114.4314.431.05%5,149,427
Oct 17, 202514.0614.3813.9914.2814.280.78%5,100,502
Oct 16, 202514.3514.4613.9114.1714.17-1.05%6,539,128
Oct 15, 202514.6314.8414.3114.3214.32-1.10%5,759,300
Oct 14, 202513.7514.6613.7214.4814.483.06%5,784,116
Oct 13, 202513.6114.1613.5514.0514.055.72%7,821,880
Oct 10, 202513.8313.8813.0213.2913.29-4.39%9,574,539
Oct 9, 202514.0614.1513.7013.9013.90-0.79%7,459,916
Oct 8, 202514.5714.5713.8214.0114.01-3.51%8,427,914
Oct 7, 202514.6514.7914.1614.5214.520.14%6,075,991
Oct 6, 202515.3115.3114.4914.5014.50-4.54%5,922,600
Oct 3, 202515.4715.5915.1615.1915.19-1.30%4,504,791
Oct 2, 202515.4215.4815.0515.3915.390.33%5,504,611
Oct 1, 202514.4915.3614.3115.3415.346.31%6,885,912
Sep 30, 202514.4514.5214.0814.4314.43-0.14%5,266,613
Sep 29, 202514.8314.8414.2514.4514.45-1.90%6,498,005
Sep 26, 202514.4514.8014.3614.7314.732.36%5,412,117