Home

VF Corp (VFC)

10.72
-0.96 (-8.22%)
NYSE · Last Trade: Apr 4th, 9:48 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For VF Corp (VFC)

DateOpenHighLowCloseVolumeAdjusted Close
4/03/202514.5014.5711.5511.6834,031,71311.68
4/02/202515.8016.5615.8016.395,185,77816.39
4/01/202515.6416.2015.4416.106,014,40516.10
3/31/202515.4015.6914.9315.526,303,68415.52
3/28/202516.0516.3915.5215.695,291,70615.69
3/27/202516.0616.7716.0016.475,546,24916.47
3/26/202516.5816.5816.1616.325,914,84516.32
3/25/202517.0917.2416.4716.476,555,43316.47
3/24/202516.8717.2616.8517.008,733,26317.00
3/21/202515.9216.8715.8616.3765,333,85316.37
3/20/202516.2516.4716.1616.257,154,71716.25
3/19/202515.8216.5115.7616.406,656,64816.40
3/18/202516.4516.4515.6415.898,822,58715.89
3/17/202516.6216.8616.3016.447,697,34416.44
3/14/202516.7116.7716.2716.627,579,45416.62
3/13/202516.7516.9016.0916.308,513,92116.30
3/12/202517.5917.9216.7216.7510,355,19416.75
3/11/202517.4017.5716.6417.3313,001,08617.33
3/10/202518.4618.7917.0517.4011,194,78717.40
3/07/202520.2020.2718.0519.1312,179,95119.04
3/06/202523.3323.9020.4520.569,690,51720.46
3/05/202522.6023.4922.5423.454,781,34523.34
3/04/202523.8123.9121.7922.5410,592,89622.43
3/03/202524.7725.0924.0424.345,229,61924.23
2/28/202524.7525.0924.4924.934,907,83524.81
2/27/202525.4725.5124.5724.593,167,11224.47
2/26/202525.2225.8124.9825.343,248,63025.22
2/25/202525.2725.5024.7425.263,792,58725.14
2/24/202525.5725.7525.2325.254,576,67725.13
2/21/202526.6926.6925.1425.513,881,68925.39
2/20/202526.5026.5625.6326.483,537,03926.36
2/19/202525.9526.5425.7926.523,391,45426.40
2/18/202525.7026.3525.4726.235,313,25626.11
2/14/202525.5525.7225.0625.594,690,53625.47
2/13/202524.4725.6724.3225.545,411,86725.42
2/12/202523.6424.5023.4824.153,654,31124.04
2/11/202523.4924.6623.4124.354,475,05724.24
2/10/202523.8623.9523.4123.674,466,68223.56
2/07/202524.5624.6423.7623.925,362,21223.81
2/06/202525.3925.4824.5624.663,011,06224.54
2/05/202524.9925.1824.7224.873,864,92824.75
2/04/202524.6025.1924.1825.164,728,70925.04
2/03/202525.2425.4324.4524.628,647,31624.50
1/31/202526.6626.7925.9625.975,502,58825.85
1/30/202526.0626.9325.6726.938,528,47626.80
1/29/202527.7429.0225.0125.5623,949,61525.44
1/28/202525.8326.9825.8326.599,524,31026.46
1/27/202525.9526.1125.5525.997,491,33825.87
1/24/202525.5926.4825.5726.336,458,01326.21
1/23/202524.8425.7524.6625.634,923,50725.51
1/22/202524.8125.2124.5125.125,709,20725.00
1/21/202524.1224.9524.0724.804,790,17024.68
1/17/202523.7324.0023.5123.675,207,19423.56
1/16/202523.3423.7222.8623.654,270,61823.54
1/15/202523.7123.8722.9823.006,473,68922.89
1/14/202523.2023.4222.8223.086,700,52222.97
1/13/202522.5823.0721.9423.016,334,47422.90
1/10/202521.2223.0021.0122.799,478,70522.68
1/08/202521.4321.5520.8421.543,589,16921.44
1/07/202521.5821.9621.3921.574,809,99921.47
1/06/202521.4621.8421.2221.524,541,70821.42