VF Corp (VFC)

Last Price18.08

Change-0.18 (-0.99%)

NYSE · Last Trade: Jan 2nd, 3:09 AM EST

Historical Prices For VF Corp (VFC)

Date Range:

2025-10-02 - 2026-01-02

Date	Open	High	Low	Close	Volume	Adjusted Close
12/31/2025	18.38	18.38	17.99	18.08	4,506,754	18.08
12/30/2025	18.18	18.32	18.07	18.26	4,873,654	18.26
12/29/2025	18.36	18.40	18.04	18.17	4,630,786	18.17
12/26/2025	18.46	18.51	18.11	18.50	2,985,803	18.50
12/24/2025	18.45	18.50	18.21	18.34	2,167,746	18.34
12/23/2025	18.58	18.67	18.23	18.43	3,638,169	18.43
12/22/2025	18.65	18.81	18.40	18.65	6,681,701	18.65
12/19/2025	18.31	18.91	18.20	18.62	7,517,236	18.62
12/18/2025	18.91	19.04	18.35	18.36	7,716,151	18.36
12/17/2025	19.03	19.25	18.47	18.54	7,016,739	18.54
12/16/2025	19.10	19.43	18.84	19.02	7,908,622	19.02
12/15/2025	19.82	19.93	19.25	19.27	6,388,659	19.27
12/12/2025	19.94	20.30	19.57	19.66	5,740,235	19.66
12/11/2025	19.18	20.06	19.15	19.79	6,230,601	19.79
12/10/2025	18.06	19.36	18.06	19.17	6,512,067	19.17
12/09/2025	18.18	18.64	18.12	18.17	6,302,900	18.08
12/08/2025	18.81	18.89	17.86	18.03	8,006,842	17.94
12/05/2025	18.60	19.27	18.59	19.05	5,558,763	18.96
12/04/2025	18.56	18.78	18.26	18.57	4,479,875	18.48
12/03/2025	17.80	18.77	17.73	18.67	6,312,336	18.58
12/02/2025	18.23	18.23	17.64	17.72	5,824,829	17.63
12/01/2025	17.27	18.24	16.98	18.14	5,655,868	18.05
11/28/2025	17.24	17.68	17.11	17.50	2,130,341	17.41
11/26/2025	17.18	17.61	17.18	17.27	5,875,698	17.18
11/25/2025	16.57	17.56	16.37	17.24	8,503,160	17.15
11/24/2025	16.16	16.58	15.96	16.37	8,274,398	16.29
11/21/2025	14.85	16.29	14.83	16.21	9,809,096	16.13
11/20/2025	14.86	15.36	14.62	14.63	5,788,204	14.56
11/19/2025	14.56	14.70	14.35	14.67	4,453,590	14.60
11/18/2025	14.16	14.69	14.08	14.56	4,354,589	14.49
11/17/2025	14.89	14.89	14.11	14.25	5,563,000	14.18
11/14/2025	14.80	15.24	14.74	14.97	4,919,746	14.90
11/13/2025	15.40	15.73	15.10	15.28	3,486,050	15.20
11/12/2025	15.01	15.66	15.00	15.44	4,584,759	15.36
11/11/2025	14.76	14.96	14.62	14.82	3,856,923	14.75
11/10/2025	15.00	15.08	14.40	14.63	4,550,044	14.56
11/07/2025	14.12	14.81	14.12	14.64	4,673,005	14.57
11/06/2025	14.72	14.91	14.09	14.26	5,662,370	14.19
11/05/2025	13.86	15.05	13.78	14.78	8,963,845	14.71
11/04/2025	14.04	14.26	13.58	13.76	7,865,372	13.69
11/03/2025	13.94	14.24	13.81	14.17	6,971,804	14.10
10/31/2025	13.92	14.10	13.64	14.04	7,532,753	13.97
10/30/2025	14.33	14.55	14.02	14.06	8,418,724	13.99
10/29/2025	14.37	15.12	14.19	14.55	11,339,803	14.48
10/28/2025	16.65	16.65	14.45	14.58	19,592,051	14.51
10/27/2025	16.50	16.94	16.33	16.61	15,356,768	16.53
10/24/2025	16.03	16.43	15.82	16.31	9,689,843	16.23
10/23/2025	15.35	15.91	15.25	15.89	6,228,631	15.81
10/22/2025	15.22	15.57	15.14	15.29	6,237,190	15.21
10/21/2025	14.45	15.34	14.29	15.28	6,062,267	15.20
10/20/2025	14.35	14.69	14.11	14.43	5,149,394	14.36
10/17/2025	14.06	14.38	13.99	14.28	5,100,504	14.21
10/16/2025	14.35	14.46	13.90	14.17	6,539,119	14.10
10/15/2025	14.63	14.84	14.31	14.32	5,759,296	14.25
10/14/2025	13.75	14.65	13.72	14.48	5,783,353	14.41
10/13/2025	13.61	14.16	13.54	14.05	7,821,894	13.98
10/10/2025	13.83	13.88	13.02	13.29	9,574,546	13.22
10/09/2025	14.06	14.15	13.70	13.90	7,458,766	13.83
10/08/2025	14.57	14.57	13.82	14.01	8,426,378	13.94
10/07/2025	14.65	14.79	14.16	14.52	6,074,089	14.45
10/06/2025	15.31	15.31	14.49	14.50	5,922,610	14.43
10/03/2025	15.47	15.59	15.16	15.19	4,504,796	15.11
10/02/2025	15.42	15.48	15.05	15.39	5,504,495	15.31