Dark

VFC
V.F. Corporation
stock NYSE

Market Open

Feb 9, 2026 12:12:21 PM EST

20.73USD+1.893%(+0.39)1,483,185

20.71Bid 20.72Ask 0.01Spread

Pre-market

Feb 9, 2026 9:12:30 AM EST

20.16USD-0.885%(-0.18)2,100

After-hours

Feb 6, 2026 4:00:30 PM EST

20.34USD+0.098%(+0.02)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2026-02-09	20.3800	20.8100	20.3800	20.7300	+1.917%	1,483,185	0.000%
2026-02-06	20.2300	20.7650	20.2300	20.3400	+1.194%	7,458,939	+1.917%
2026-02-05	20.8800	20.9900	19.9000	20.1000	-5.099%	7,422,131	+3.134%
2026-02-04	21.0600	21.6150	20.8200	21.1800	+1.340%	6,984,618	-2.125%
2026-02-03	20.4400	21.4100	20.4383	20.9000	+1.902%	10,869,581	-0.813%
2026-02-02	19.5600	20.8650	19.5500	20.5100	+4.696%	9,967,300	+1.073%
2026-01-30	20.0100	20.4150	19.5400	19.5900	-2.586%	8,168,327	+5.819%
2026-01-29	19.1000	20.2750	18.7900	20.1100	+5.233%	12,181,119	+3.083%
2026-01-28	18.0300	19.2300	17.8000	19.1100	-5.769%	20,473,419	+8.477%
2026-01-27	20.0400	20.3700	19.7700	20.2800	+1.349%	11,875,308	+2.219%
2026-01-26	19.7400	20.1000	19.6350	20.0100	+1.368%	5,978,916	+3.598%
2026-01-23	19.9250	20.1200	19.5850	19.7400	-1.003%	5,754,776	+5.015%
2026-01-22	19.7000	20.1950	19.6250	19.9400	+2.152%	6,801,500	+3.962%
2026-01-21	18.9800	19.7600	18.8250	19.5200	+4.665%	8,004,889	+6.199%
2026-01-20	18.6200	19.2300	18.4450	18.6500	-0.903%	5,746,952	+11.153%
2026-01-16	19.1100	19.3100	18.7700	18.8200	-1.877%	7,273,945	+10.149%
2026-01-15	19.2300	19.5800	19.0100	19.1800	-0.467%	8,097,389	+8.081%
2026-01-14	19.3600	19.6950	19.0050	19.2700	-1.934%	6,544,832	+7.577%
2026-01-13	19.9000	20.5000	19.5000	19.6500	-0.304%	6,571,474	+5.496%
2026-01-12	19.3500	19.9050	19.1650	19.7100	-0.755%	6,340,665	+5.175%
2026-01-09	20.3100	20.4600	19.4400	19.8600	-1.634%	6,211,330	+4.381%
2026-01-08	19.4700	20.3500	19.2400	20.1900	+5.156%	7,640,795	+2.675%
2026-01-07	19.1900	19.5000	18.9150	19.2000	-1.387%	5,085,960	+7.969%
2026-01-06	18.7350	19.6000	18.7000	19.4700	+3.344%	7,077,610	+6.471%
2026-01-05	18.1600	19.0800	18.1000	18.8400	+3.744%	5,765,155	+10.032%
2026-01-02	18.1900	18.3200	17.9000	18.1600	+0.442%	3,874,026	+14.152%
2025-12-31	18.3800	18.3800	17.9910	18.0800	-0.986%	4,506,754	+14.657%
2025-12-30	18.1800	18.3200	18.0700	18.2600	+0.495%	4,874,055	+13.527%
2025-12-29	18.3600	18.4000	18.0350	18.1700	-1.784%	4,630,783	+14.089%
2025-12-26	18.4600	18.5100	18.1100	18.5000	+0.872%	2,983,453	+12.054%
2025-12-24	18.4500	18.5000	18.2100	18.3400	-0.488%	2,167,745	+13.032%
2025-12-23	18.5800	18.6700	18.2250	18.4300	-1.180%	3,638,191	+12.480%
2025-12-22	18.6500	18.8100	18.4000	18.6500	+0.161%	6,681,701	+11.153%
2025-12-19	18.3100	18.9050	18.2000	18.6200	+1.416%	7,517,235	+11.332%
2025-12-18	18.9100	19.0400	18.3500	18.3600	-0.971%	7,765,341	+12.908%
2025-12-17	19.0300	19.2500	18.4700	18.5400	-2.524%	7,016,840	+11.812%
2025-12-16	19.1000	19.4350	18.8350	19.0200	-1.297%	7,908,725	+8.991%
2025-12-15	19.8200	19.9250	19.2500	19.2700	-1.984%	6,390,164	+7.577%
2025-12-12	19.9400	20.2996	19.5650	19.6600	-0.657%	5,740,232	+5.443%
2025-12-11	19.1800	20.0600	19.1500	19.7900	+3.234%	6,230,875	+4.750%
2025-12-10	18.0600	19.3600	18.0600	19.1700	+5.504%	6,512,233	+8.138%
2025-12-09	18.1800	18.6450	18.1200	18.1700	+0.776%	6,296,660	+14.089%
2025-12-08	18.8100	18.8950	17.8600	18.0300	-5.354%	7,992,662	+14.975%
2025-12-05	18.6000	19.2650	18.5900	19.0500	+2.585%	5,558,762	+8.819%
2025-12-04	18.5600	18.7756	18.2600	18.5700	-0.536%	4,479,678	+11.632%
2025-12-03	17.8000	18.7700	17.7300	18.6700	+5.361%	6,313,709	+11.034%
2025-12-02	18.2300	18.2300	17.6400	17.7200	-2.315%	5,824,900	+16.986%
2025-12-01	17.2700	18.2399	16.9844	18.1400	+3.657%	5,656,182	+14.278%
2025-11-28	17.2400	17.6850	17.1100	17.5000	+1.332%	2,130,339	+18.457%
2025-11-26	17.1800	17.6050	17.1750	17.2700	+0.174%	5,875,494	+20.035%
2025-11-25	16.5700	17.5600	16.3700	17.2400	+5.315%	8,503,837	+20.244%
2025-11-24	16.1600	16.5799	15.9600	16.3700	+0.987%	8,275,210	+26.634%
2025-11-21	14.8500	16.2900	14.8300	16.2100	+10.800%	9,809,096	+27.884%
2025-11-20	14.8600	15.3600	14.6150	14.6300	-0.273%	5,788,137	+41.695%
2025-11-19	14.5600	14.7000	14.3500	14.6700	+0.755%	4,453,606	+41.309%
2025-11-18	14.1600	14.6850	14.0800	14.5600	+2.175%	4,354,588	+42.376%
2025-11-17	14.8900	14.8900	14.1100	14.2500	-4.810%	5,563,381	+45.474%
2025-11-14	14.8000	15.2450	14.7400	14.9700	-2.029%	4,919,739	+38.477%
2025-11-13	15.4000	15.7300	15.1000	15.2800	-1.036%	3,486,789	+35.668%
2025-11-12	15.0100	15.6599	15.0000	15.4400	+4.184%	4,585,087	+34.262%
2025-11-11	14.7600	14.9600	14.6200	14.8200	+1.299%	3,857,015	+39.879%
2025-11-10	15.0000	15.0800	14.4000	14.6300	-0.068%	4,550,672	+41.695%
2025-11-07	14.1200	14.8097	14.1200	14.6400	+2.665%	4,673,002	+41.598%
2025-11-06	14.7200	14.9100	14.0900	14.2600	-3.518%	5,662,642	+45.372%
2025-11-05	13.8600	15.0550	13.7800	14.7800	+7.413%	8,964,391	+40.257%
2025-11-04	14.0400	14.2600	13.5800	13.7600	-2.893%	7,868,223	+50.654%
2025-11-03	13.9400	14.2400	13.8100	14.1700	+0.926%	6,972,073	+46.295%
2025-10-31	13.9200	14.1000	13.6400	14.0400	-0.142%	7,529,052	+47.650%
2025-10-30	14.3300	14.5500	14.0150	14.0600	-3.368%	8,421,174	+47.440%
2025-10-29	14.3700	15.1200	14.1900	14.5500	-0.206%	11,339,883	+42.474%
2025-10-28	16.6500	16.6500	14.4500	14.5800	-12.222%	19,607,670	+42.181%
2025-10-27	16.5000	16.9407	16.3300	16.6100	+1.839%	15,338,016	+24.804%
2025-10-24	16.0300	16.4300	15.8200	16.3100	+2.643%	9,689,592	+27.100%
2025-10-23	15.3500	15.9150	15.2500	15.8900	+3.924%	6,229,053	+30.459%
2025-10-22	15.2200	15.5700	15.1400	15.2900	+0.065%	6,231,446	+35.579%
2025-10-21	14.4500	15.3350	14.2900	15.2800	+5.891%	6,056,974	+35.668%
2025-10-20	14.3500	14.6850	14.1100	14.4300	+1.050%	5,149,427	+43.659%
2025-10-17	14.0600	14.3755	13.9900	14.2800	+0.776%	5,100,502	+45.168%
2025-10-16	14.3500	14.4550	13.9050	14.1700	-1.047%	6,539,128	+46.295%
2025-10-15	14.6300	14.8350	14.3100	14.3200	-1.105%	5,759,300	+44.763%
2025-10-14	13.7500	14.6550	13.7200	14.4800	+3.060%	5,784,116	+43.163%
2025-10-13	13.6100	14.1600	13.5450	14.0500	+5.719%	7,821,880	+47.544%
2025-10-10	13.8300	13.8800	13.0150	13.2900	-4.388%	9,574,539	+55.982%
2025-10-09	14.0600	14.1500	13.6950	13.9000	-0.785%	7,459,916	+49.137%
2025-10-08	14.5700	14.5700	13.8200	14.0100	-3.512%	8,427,914	+47.966%
2025-10-07	14.6500	14.7900	14.1600	14.5200	+0.138%	6,075,991	+42.769%
2025-10-06	15.3100	15.3100	14.4900	14.5000	-4.542%	5,922,600	+42.966%
2025-10-03	15.4700	15.5900	15.1600	15.1900	-1.300%	4,504,791	+36.471%
2025-10-02	15.4200	15.4800	15.0500	15.3900	+0.326%	5,504,611	+34.698%
2025-10-01	14.4900	15.3550	14.3100	15.3400	+6.306%	6,885,912	+35.137%
2025-09-30	14.4500	14.5200	14.0800	14.4300	-0.138%	5,266,613	+43.659%
2025-09-29	14.8300	14.8400	14.2500	14.4500	-1.901%	6,498,005	+43.460%
2025-09-26	14.4500	14.8000	14.3600	14.7300	+2.363%	5,412,117	+40.733%
2025-09-25	14.6800	14.8500	14.1550	14.3900	-2.901%	7,009,878	+44.058%
2025-09-24	14.7800	14.8600	14.5800	14.8200	-0.067%	5,317,005	+39.879%
2025-09-23	14.4300	15.1100	14.4000	14.8300	+3.489%	8,406,718	+39.784%
2025-09-22	14.3400	14.4750	14.0300	14.3300	-0.762%	8,373,665	+44.662%
2025-09-19	15.1300	15.1900	14.4250	14.4400	-4.434%	8,745,555	+43.560%
2025-09-18	15.0300	15.5800	15.0035	15.1100	+2.371%	8,083,416	+37.194%
2025-09-17	14.9300	15.6300	14.6700	14.7600	+0.477%	10,725,094	+40.447%
2025-09-16	14.3500	14.8250	13.8400	14.6900	-0.136%	13,214,436	+41.116%
2025-09-15	15.3700	15.3700	14.4200	14.7100	-1.009%	13,348,572	+40.925%
2025-09-12	15.3700	15.5300	14.8500	14.8600	-4.005%	6,971,591	+39.502%
2025-09-11	15.0700	15.6450	15.0100	15.4800	+3.407%	8,471,165	+33.915%
2025-09-10	15.1350	15.2800	14.8400	14.9700	-1.772%	5,647,266	+38.477%
2025-09-09	15.5600	15.6100	15.1750	15.2400	-2.057%	6,869,632	+36.024%
2025-09-08	15.2300	15.5700	14.8200	15.5600	+3.733%	6,960,976	+33.226%
2025-09-05	14.9300	15.3500	14.7500	15.0000	+0.200%	5,931,262	+38.200%
2025-09-04	14.7500	14.9900	14.3900	14.9700	+1.012%	5,740,553	+38.477%
2025-09-03	14.7900	15.2300	14.6710	14.8200	-0.135%	6,724,926	+39.879%
2025-09-02	14.7800	15.1800	14.7100	14.8400	-1.917%	6,616,865	+39.690%
2025-08-29	14.7400	15.2600	14.7000	15.1300	+1.544%	6,599,182	+37.013%
2025-08-28	15.0900	15.5700	14.8100	14.9000	-0.268%	11,161,735	+39.128%
2025-08-27	14.5000	14.9700	14.4100	14.9400	+2.893%	8,802,790	+38.755%
2025-08-26	14.3700	14.6200	14.2650	14.5200	+6.218%	11,726,440	+42.769%
2025-08-25	13.6200	13.7700	13.4900	13.6700	-0.219%	6,257,881	+51.646%
2025-08-22	13.0700	13.8500	12.9900	13.7000	+5.142%	8,930,364	+51.314%
2025-08-21	12.6500	13.0450	12.5950	13.0300	+1.401%	5,882,839	+59.094%
2025-08-20	12.9600	13.0900	12.7350	12.8500	-1.983%	5,565,098	+61.323%
2025-08-19	13.1900	13.5900	13.1000	13.1100	-0.152%	6,680,095	+58.124%
2025-08-18	12.9900	13.3670	12.9800	13.1300	+0.382%	8,478,517	+57.883%
2025-08-15	13.0300	13.2750	12.9850	13.0800	+0.926%	6,488,222	+58.486%
2025-08-14	12.5700	12.9750	12.4700	12.9600	-0.917%	6,641,375	+59.954%
2025-08-13	12.2900	13.1100	12.2800	13.0800	+7.125%	11,075,392	+58.486%
2025-08-12	12.0700	12.2800	11.9700	12.2100	+3.562%	7,194,640	+69.779%
2025-08-11	11.8500	12.0100	11.6950	11.7900	-0.338%	6,493,982	+75.827%
2025-08-08	12.0400	12.0750	11.6500	11.8300	-1.826%	8,116,785	+75.232%
2025-08-07	12.4200	12.4250	12.0050	12.0500	-1.713%	9,530,028	+72.033%
2025-08-06	12.1200	12.5150	12.0550	12.2600	+1.743%	9,083,061	+69.086%
2025-08-05	12.5200	12.5400	11.9350	12.0500	-4.213%	12,501,330	+72.033%
2025-08-04	11.9500	12.8500	11.8950	12.5800	+7.890%	12,632,401	+64.785%
2025-08-01	11.5200	11.7999	11.1050	11.6600	-0.512%	13,588,585	+77.787%
2025-07-31	12.3500	12.3500	11.4450	11.7200	-7.862%	21,327,039	+76.877%
2025-07-30	15.0000	15.4000	12.7000	12.7200	+2.581%	28,631,971	+62.972%
2025-07-29	12.4600	12.5900	12.0200	12.4000	-0.958%	14,263,034	+67.177%
2025-07-28	12.7300	12.7850	12.4100	12.5200	-1.184%	6,927,930	+65.575%
2025-07-25	12.8400	12.9100	12.4300	12.6700	-0.079%	5,237,700	+63.615%
2025-07-24	13.1300	13.4700	12.6500	12.6800	-5.585%	6,966,495	+63.486%
2025-07-23	13.2100	13.5100	13.1100	13.4300	+3.149%	8,873,284	+54.356%
2025-07-22	12.6350	13.1400	12.6350	13.0200	+4.578%	8,988,148	+59.217%
2025-07-21	12.5100	12.8200	12.3650	12.4500	+1.550%	6,724,320	+66.506%
2025-07-18	12.4500	12.5100	12.1350	12.2600	-0.244%	4,865,522	+69.086%
2025-07-17	11.8600	12.3000	11.8300	12.2900	+3.976%	9,882,313	+68.674%
2025-07-16	11.8700	11.9500	11.5400	11.8200	+0.767%	6,590,302	+75.381%
2025-07-15	12.3650	12.3900	11.7200	11.7300	-4.245%	6,958,144	+76.726%
2025-07-14	12.1500	12.2900	11.9850	12.2500	-0.649%	6,901,716	+69.224%
2025-07-11	12.6000	12.7000	12.3300	12.3300	-4.640%	5,968,680	+68.127%
2025-07-10	12.6600	13.0850	12.5600	12.9300	+3.772%	7,959,294	+60.325%
2025-07-09	12.5400	12.6700	12.3500	12.4600	+0.161%	5,577,534	+66.372%
2025-07-08	12.5800	12.7100	12.1800	12.4400	-0.400%	8,024,197	+66.640%
2025-07-07	12.4800	12.8900	12.3800	12.4900	-0.715%	8,129,436	+65.973%
2025-07-03	12.5000	12.6800	12.4700	12.5800	+0.801%	4,232,351	+64.785%
2025-07-02	12.3500	12.8215	12.0650	12.4800	+1.961%	10,564,022	+66.106%
2025-07-01	11.6100	12.6100	11.5650	12.2400	+4.170%	8,969,585	+69.363%
2025-06-30	11.8500	11.8800	11.5700	11.7500	-0.760%	7,569,872	+76.426%
2025-06-27	11.8500	11.9900	11.5650	11.8400	+1.981%	6,580,552	+75.084%
2025-06-26	11.5400	11.7050	11.4450	11.6100	+1.397%	5,003,218	+78.553%
2025-06-25	11.6700	11.7600	11.4200	11.4500	-2.053%	6,117,329	+81.048%
2025-06-24	11.8000	11.8900	11.4950	11.6900	+1.829%	6,532,677	+77.331%
2025-06-23	11.5300	11.5400	11.0600	11.4800	-1.964%	9,210,532	+80.575%
2025-06-20	11.8600	11.9350	11.6500	11.7100	-0.425%	7,006,990	+77.028%
2025-06-18	11.8700	11.9350	11.6900	11.7600	-0.843%	5,025,374	+76.276%
2025-06-17	12.1300	12.2450	11.8500	11.8600	-4.432%	6,013,298	+74.789%
2025-06-16	11.8700	12.4300	11.8600	12.4100	+7.075%	7,278,457	+67.043%
2025-06-13	12.3200	12.4100	11.4700	11.5900	-8.234%	12,900,706	+78.861%
2025-06-12	12.5500	12.7600	12.4700	12.6300	-1.328%	4,670,619	+64.133%
2025-06-11	13.2600	13.2600	12.7900	12.8000	-1.387%	5,693,016	+61.953%
2025-06-10	13.1300	13.3399	12.7400	12.9800	-0.307%	7,652,644	+59.707%
2025-06-09	12.8900	13.1590	12.7200	13.0200	+2.439%	7,829,548	+59.217%
2025-06-06	12.6600	12.8100	12.6000	12.7100	+0.953%	5,744,708	+63.100%
2025-06-05	12.4400	12.9000	12.4000	12.5900	+0.319%	6,901,166	+64.654%
2025-06-04	12.5600	12.8300	12.3300	12.5500	+0.561%	5,739,533	+65.179%
2025-06-03	12.2500	12.6500	12.1300	12.4800	+2.044%	6,825,274	+66.106%
2025-06-02	12.3900	12.5300	12.0200	12.2300	-1.846%	9,108,375	+69.501%
2025-05-30	12.4900	12.7100	12.2900	12.4600	-3.035%	9,181,716	+66.372%
2025-05-29	13.4500	13.5000	12.6850	12.8500	-2.504%	7,576,865	+61.323%
2025-05-28	13.6000	13.7100	13.1050	13.1800	-2.731%	8,251,470	+57.284%
2025-05-27	12.6900	13.6600	12.4200	13.5500	+12.917%	14,107,299	+52.989%
2025-05-23	11.6700	12.1050	11.5400	12.0000	-1.316%	11,780,653	+72.750%
2025-05-22	12.0000	12.3000	11.8550	12.1600	+0.082%	13,985,042	+70.477%
2025-05-21	12.2700	13.2200	11.9450	12.1500	-15.800%	25,026,058	+70.617%
2025-05-20	14.4200	14.7700	14.3150	14.4300	+0.768%	12,026,219	+43.659%
2025-05-19	14.5900	14.6300	14.2600	14.3200	-3.112%	7,806,093	+44.763%
2025-05-16	14.7800	14.9700	14.6100	14.7800	-0.471%	5,038,572	+40.257%
2025-05-15	14.5000	14.8800	14.4600	14.8500	+0.746%	4,979,972	+39.596%
2025-05-14	14.8100	14.9800	14.6750	14.7400	-1.405%	6,736,140	+40.638%
2025-05-13	14.7400	15.0400	14.5700	14.9500	+3.532%	6,614,062	+38.662%
2025-05-12	14.9500	15.4900	14.1850	14.4400	+8.735%	11,337,029	+43.560%
2025-05-09	13.5600	13.6300	13.1600	13.2800	-1.190%	7,464,838	+56.099%
2025-05-08	13.1050	13.6000	12.9300	13.4400	+5.660%	7,108,152	+54.241%
2025-05-07	12.3350	12.8000	12.2200	12.7200	+4.177%	7,488,853	+62.972%
2025-05-06	12.3100	12.4600	12.1100	12.2100	-2.864%	5,214,601	+69.779%
2025-05-05	12.6400	13.0050	12.4900	12.5700	-1.720%	8,067,846	+64.916%
2025-05-02	12.4700	12.8600	12.3900	12.7900	+5.181%	7,731,330	+62.080%
2025-05-01	12.0100	12.3650	11.9000	12.1600	+2.357%	10,181,887	+70.477%
2025-04-30	11.4700	11.9300	11.0900	11.8800	+1.538%	9,195,565	+74.495%
2025-04-29	11.5300	11.8200	11.4300	11.7000	+1.124%	8,468,848	+77.179%
2025-04-28	11.4200	11.6900	11.2350	11.5700	+1.580%	5,915,312	+79.170%
2025-04-25	11.4500	11.5200	11.2300	11.3900	-1.300%	5,880,736	+82.002%
2025-04-24	11.2600	11.6650	11.2000	11.5400	+3.870%	8,462,432	+79.636%
2025-04-23	11.7500	12.0250	11.0800	11.1100	+1.833%	11,520,482	+86.589%
2025-04-22	10.4700	10.9692	10.3500	10.9100	+4.202%	12,043,304	+90.009%
2025-04-21	10.2600	10.5600	10.1450	10.4700	+0.191%	7,363,154	+97.994%
2025-04-17	10.3100	10.4958	10.0650	10.4500	+1.358%	10,713,931	+98.373%
2025-04-16	10.6600	10.8500	10.1300	10.3100	-4.889%	9,559,547	+101.067%
2025-04-15	11.0900	11.2250	10.6300	10.8400	-3.815%	8,952,660	+91.236%
2025-04-14	11.5000	11.7900	11.0701	11.2700	+1.440%	12,721,031	+83.940%
2025-04-11	11.1600	11.3250	10.3600	11.1100	-2.885%	10,862,325	+86.589%
2025-04-10	11.6600	11.8500	10.9250	11.4400	-7.890%	15,137,299	+81.206%
2025-04-09	9.6100	12.6800	9.4100	12.4200	+27.515%	28,103,666	+66.908%
2025-04-08	11.8100	11.8700	9.5600	9.7400	-13.499%	20,377,277	+112.834%
2025-04-07	10.8500	12.2100	10.6350	11.2600	-2.595%	17,263,347	+84.103%
2025-04-04	11.3000	12.1000	10.0700	11.5600	-1.027%	33,083,954	+79.325%
2025-04-03	14.5000	14.5700	11.5500	11.6800	-28.737%	33,962,265	+77.483%
2025-04-02	15.8000	16.5600	15.8000	16.3900	+1.801%	5,190,524	+26.480%
2025-04-01	15.6400	16.1950	15.4400	16.1000	+3.737%	6,014,335	+28.758%
2025-03-31	15.4000	15.6880	14.9250	15.5200	-1.083%	6,304,494	+33.570%
2025-03-28	16.0500	16.3900	15.5200	15.6900	-4.736%	5,291,700	+32.122%
2025-03-27	16.0600	16.7750	16.0000	16.4700	+0.919%	5,546,233	+25.865%
2025-03-26	16.5800	16.7000	16.1600	16.3200	-0.911%	5,851,651	+27.022%
2025-03-25	17.0900	17.2400	16.4700	16.4700	-3.118%	5,704,090	+25.865%
2025-03-24	16.8700	17.2600	16.8546	17.0000	+3.849%	8,435,983	+21.941%
2025-03-21	15.9200	16.8700	15.8600	16.3700	+0.738%	51,955,779	+26.634%
2025-03-20	16.2500	16.4700	16.1600	16.2500	-0.915%	7,088,701	+27.569%
2025-03-19	15.8200	16.5099	15.7550	16.4000	+3.210%	6,573,038	+26.402%
2025-03-18	16.4500	16.4600	15.6400	15.8900	-3.345%	8,523,287	+30.459%
2025-03-17	16.6200	16.8600	16.3000	16.4400	-1.083%	7,632,797	+26.095%
2025-03-14	16.7100	16.7750	16.2700	16.6200	+1.963%	6,712,630	+24.729%
2025-03-13	16.7500	16.9000	16.0850	16.3000	-2.687%	7,871,026	+27.178%
2025-03-12	17.5900	17.9200	16.7200	16.7500	-3.347%	7,818,476	+23.761%
2025-03-11	17.4000	17.5700	16.6400	17.3300	-0.402%	13,001,073	+19.619%
2025-03-10	18.4600	18.7900	17.0500	17.4000	-9.043%	11,195,137	+19.138%
2025-03-07	20.2000	20.2700	18.0500	19.1300	-6.955%	12,179,949	+8.364%
2025-03-06	23.3300	23.9000	20.4550	20.5600	-12.324%	9,691,106	+0.827%
2025-03-05	22.6000	23.4900	22.5400	23.4500	+4.037%	4,779,587	-11.599%
2025-03-04	23.8100	23.9100	21.7900	22.5400	-7.395%	10,587,754	-8.030%
2025-03-03	24.7700	25.0900	24.0400	24.3400	-2.367%	5,173,292	-14.832%
2025-02-28	24.7500	25.0900	24.4900	24.9300	+1.383%	4,838,489	-16.847%
2025-02-27	25.4700	25.5100	24.5700	24.5900	-2.960%	3,123,046	-15.697%
2025-02-26	25.2200	25.8100	24.9850	25.3400	+0.317%	3,156,941	-18.193%
2025-02-25	25.2700	25.5000	24.7400	25.2600	+0.040%	3,753,114	-17.933%
2025-02-24	25.5700	25.7500	25.2300	25.2500	-1.019%	4,543,102	-17.901%
2025-02-21	26.6900	26.6900	25.1350	25.5100	-3.663%	3,844,876	-18.738%
2025-02-20	26.5000	26.5600	25.6300	26.4800	-0.151%	3,438,142	-21.715%
2025-02-19	25.9500	26.5400	25.7900	26.5200	+1.106%	3,143,084	-21.833%
2025-02-18	25.7000	26.3500	25.4700	26.2300	+2.501%	5,137,944	-20.968%
2025-02-14	25.5500	25.7200	25.0600	25.5900	+0.196%	4,672,409	-18.992%
2025-02-13	24.4700	25.6700	24.3200	25.5400	+5.756%	5,383,534	-18.833%
2025-02-12	23.6400	24.5050	23.4750	24.1500	-0.821%	3,625,642	-14.161%
2025-02-11	23.4900	24.6600	23.4110	24.3500	+2.873%	4,384,946	-14.867%
2025-02-10	23.8600	23.9450	23.4100	23.6700	-1.045%	4,343,440	-12.421%
2025-02-07	24.5600	24.6400	23.7600	23.9200	-3.001%	5,290,968	-13.336%
2025-02-06	25.3900	25.4800	24.5600	24.6600	-0.844%	2,950,756	-15.937%
2025-02-05	24.9900	25.1800	24.7200	24.8700	-1.153%	3,857,444	-16.647%
2025-02-04	24.6000	25.1900	24.1800	25.1600	+2.193%	4,514,512	-17.607%
2025-02-03	25.2400	25.4300	24.4500	24.6200	-5.198%	8,560,477	-15.800%
2025-01-31	26.6600	26.7852	25.9600	25.9700	-3.565%	5,406,824	-20.177%
2025-01-30	26.0600	26.9300	25.6700	26.9300	+5.360%	8,466,661	-23.023%
2025-01-29	27.7400	29.0200	25.0101	25.5600	-3.874%	23,904,426	-18.897%
2025-01-28	25.8300	26.9800	25.8300	26.5900	+2.309%	9,284,218	-22.038%
2025-01-27	25.9500	26.1150	25.5450	25.9900	-1.291%	7,420,383	-20.239%
2025-01-24	25.5900	26.4800	25.5650	26.3300	+2.731%	6,398,576	-21.269%
2025-01-23	24.8400	25.7450	24.6600	25.6300	+2.030%	4,820,860	-19.118%
2025-01-22	24.8100	25.2100	24.5100	25.1200	+1.290%	5,652,344	-17.476%
2025-01-21	24.1200	24.9500	24.0700	24.8000	+4.774%	4,723,958	-16.411%
2025-01-17	23.7300	24.0000	23.5100	23.6700	+0.085%	5,177,674	-12.421%
2025-01-16	23.3400	23.7200	22.8600	23.6500	+2.826%	4,224,229	-12.347%
2025-01-15	23.7100	23.8700	22.9800	23.0000	-0.347%	6,432,299	-9.870%
2025-01-14	23.2000	23.4200	22.8250	23.0800	+0.304%	6,658,985	-10.182%
2025-01-13	22.5800	23.0700	21.9400	23.0100	+0.965%	5,572,931	-9.909%
2025-01-10	21.2200	23.0050	21.0100	22.7900	+5.803%	9,399,536	-9.039%
2025-01-08	21.4300	21.5500	20.8350	21.5400	-0.139%	3,522,797	-3.760%
2025-01-07	21.5800	21.9650	21.3900	21.5700	+0.232%	4,715,434	-3.894%
2025-01-06	21.4600	21.8400	21.2200	21.5200	+1.701%	4,419,524	-3.671%
2025-01-03	21.7200	21.8150	20.8600	21.1600	-1.764%	4,603,038	-2.032%
2025-01-02	21.7300	22.0400	21.3200	21.5400	+0.373%	3,144,507	-3.760%
2024-12-31	21.4800	21.8100	21.2550	21.4600	+0.234%	3,122,701	-3.402%
2024-12-30	21.2600	21.4500	20.5500	21.4100	-1.654%	5,938,715	-3.176%
2024-12-27	21.9800	22.1400	21.6900	21.7700	-1.582%	3,649,266	-4.777%
2024-12-26	21.9500	22.2700	21.8138	22.1200	+1.097%	4,103,671	-6.284%
2024-12-24	22.0100	22.0300	21.5000	21.8800	-0.681%	1,830,797	-5.256%
2024-12-23	22.0000	22.2100	21.5700	22.0300	-1.122%	4,013,684	-5.901%
2024-12-20	21.5500	22.3950	21.3900	22.2800	+2.815%	6,053,046	-6.957%
2024-12-19	22.2300	22.3800	21.4400	21.6700	-2.607%	7,704,184	-4.338%
2024-12-18	22.6700	23.4900	22.1400	22.2500	-1.505%	10,711,655	-6.831%
2024-12-17	21.8500	22.6100	21.5600	22.5900	+4.487%	7,063,169	-8.234%
2024-12-16	20.7000	21.7450	20.7000	21.6200	+2.562%	7,400,633	-4.117%
2024-12-13	20.9000	21.2300	20.7100	21.0800	+0.285%	4,196,557	-1.660%
2024-12-12	21.1100	21.6700	20.9050	21.0200	-1.222%	3,906,262	-1.380%
2024-12-11	21.3200	21.6700	21.0000	21.2800	+2.062%	5,193,235	-2.585%
2024-12-10	21.3900	21.4800	20.7000	20.8500	-2.296%	4,594,434	-0.576%
2024-12-09	21.2600	22.0600	21.2600	21.3400	+1.378%	4,709,608	-2.858%
2024-12-06	20.8600	21.8300	20.8100	21.0500	+3.035%	5,124,052	-1.520%
2024-12-05	20.5400	20.7100	20.2645	20.4300	-1.732%	3,731,170	+1.468%
2024-12-04	20.6500	21.0300	20.6400	20.7900	-0.336%	3,397,501	-0.289%
2024-12-03	20.9000	21.1100	20.5450	20.8600	-0.048%	4,447,230	-0.623%
2024-12-02	20.3500	21.1500	20.2400	20.8700	+3.164%	7,674,664	-0.671%
2024-11-29	20.3600	20.5000	20.1100	20.2300	-0.639%	1,484,291	+2.472%
2024-11-27	20.3250	20.8300	20.3250	20.3600	-0.343%	2,877,796	+1.817%
2024-11-26	20.0200	20.4400	19.8500	20.4300	0.000%	3,848,285	+1.468%
2024-11-25	20.0700	21.0600	20.0700	20.4300	+3.495%	6,048,914	+1.468%
2024-11-22	19.0000	20.0700	18.9950	19.7400	+5.056%	5,033,460	+5.015%
2024-11-21	18.5900	19.0050	18.4400	18.7900	+0.751%	4,170,514	+10.325%
2024-11-20	19.0900	19.2750	18.6400	18.6500	-3.318%	4,468,186	+11.153%
2024-11-19	19.3200	19.5800	18.9500	19.2900	-1.531%	6,155,883	+7.465%
2024-11-18	20.7100	20.7100	19.5800	19.5900	-2.827%	4,497,238	+5.819%
2024-11-15	20.2400	20.3850	19.8250	20.1600	-0.592%	6,062,477	+2.827%
2024-11-14	20.0500	20.5200	19.7350	20.2800	+1.400%	4,456,760	+2.219%
2024-11-13	20.3800	20.5900	19.7700	20.0000	-1.332%	6,858,901	+3.650%
2024-11-12	20.3800	20.7000	20.0700	20.2700	-2.360%	5,859,470	+2.269%
2024-11-11	21.2200	21.3000	20.5700	20.7600	-0.954%	4,028,837	-0.145%
2024-11-08	21.1700	21.6400	20.8300	20.9600	-3.098%	5,039,643	-1.097%
2024-11-07	20.8000	21.9300	20.8000	21.6300	+3.890%	4,490,397	-4.161%
2024-11-06	21.5900	21.7900	20.8100	20.8200	-2.619%	6,575,745	-0.432%
2024-11-05	21.2900	21.5400	20.7650	21.3800	-0.466%	6,726,417	-3.040%
2024-11-04	21.0400	21.4900	20.9050	21.4800	+2.043%	5,014,424	-3.492%
2024-11-01	20.9800	21.2400	20.6800	21.0500	+1.642%	5,222,741	-1.520%
2024-10-31	22.4700	22.6100	20.6700	20.7100	-6.963%	9,752,365	+0.097%
2024-10-30	21.4000	23.0900	20.4300	22.2600	+2.913%	20,688,644	-6.873%
2024-10-29	20.3050	21.9300	19.7000	21.6300	+27.011%	29,924,321	-4.161%
2024-10-28	16.6700	17.4150	16.6500	17.0300	+1.793%	13,371,456	+21.726%
2024-10-25	16.7300	17.2550	16.6500	16.7300	+0.966%	6,952,633	+23.909%
2024-10-24	17.1800	17.3100	16.5100	16.5700	-3.663%	6,725,295	+25.106%
2024-10-23	17.7900	17.7900	17.1000	17.2000	-3.262%	8,534,610	+20.523%
2024-10-22	18.0700	18.2300	17.6900	17.7800	-2.200%	8,599,282	+16.592%
2024-10-21	17.8500	18.4600	17.4500	18.1800	-7.245%	11,440,105	+14.026%
2024-10-18	19.8700	20.0850	19.4000	19.6000	-0.960%	4,311,612	+5.765%
2024-10-17	19.5000	20.0000	19.5000	19.7900	+1.228%	5,051,907	+4.750%
2024-10-16	19.7100	20.0500	19.4750	19.5500	+0.308%	4,933,682	+6.036%
2024-10-15	19.2500	19.9050	19.2200	19.4900	+0.671%	5,102,181	+6.362%
2024-10-14	19.5600	19.9200	19.1300	19.3600	-4.771%	7,732,758	+7.076%
2024-10-11	20.0000	20.3700	19.9100	20.3300	+0.395%	5,042,563	+1.968%
2024-10-10	19.9100	20.2800	19.7500	20.2500	+1.351%	3,903,458	+2.370%
2024-10-09	20.0200	20.4200	19.8300	19.9800	+0.402%	4,847,967	+3.754%
2024-10-08	19.6300	20.1350	19.5000	19.9000	+0.302%	4,035,048	+4.171%
2024-10-07	21.3200	21.4000	19.7000	19.8400	-6.898%	7,689,475	+4.486%
2024-10-04	19.9300	21.3300	19.9300	21.3100	+9.114%	9,577,717	-2.722%
2024-10-03	19.2800	19.6290	18.9000	19.5300	+0.205%	4,077,799	+6.144%
2024-10-02	19.4500	19.8150	19.3750	19.4900	-2.208%	3,611,124	+6.362%
2024-10-01	19.7600	19.9500	19.3000	19.9300	-0.100%	7,305,795	+4.014%
2024-09-30	19.6200	19.9800	19.4500	19.9500	+1.942%	5,305,845	+3.910%
2024-09-27	19.4100	19.9450	19.2400	19.5700	+1.662%	4,960,779	+5.927%
2024-09-26	18.8800	19.2600	18.8101	19.2500	+4.620%	4,205,702	+7.688%
2024-09-25	18.7200	18.7700	18.3300	18.4000	-1.867%	5,322,255	+12.663%
2024-09-24	18.7900	18.8900	18.1600	18.7500	+2.180%	6,314,642	+10.560%
2024-09-23	18.6100	18.6700	18.1400	18.3500	-1.609%	6,033,739	+12.970%
2024-09-20	18.5800	18.9600	18.3500	18.6500	0.000%	21,671,444	+11.153%
2024-09-19	19.4400	19.5700	18.4850	18.6500	-2.407%	8,071,358	+11.153%
2024-09-18	19.3500	19.9500	18.8600	19.1100	+3.859%	11,214,654	+8.477%
2024-09-17	18.3300	18.6000	18.0600	18.4000	+1.099%	5,315,997	+12.663%
2024-09-16	18.3200	18.7100	18.1700	18.2000	-2.674%	4,959,741	+13.901%
2024-09-13	17.4700	18.7800	17.4700	18.7000	+8.469%	5,718,675	+10.856%
2024-09-12	17.5200	17.7900	17.1000	17.2400	-1.710%	4,154,899	+20.244%
2024-09-11	17.5600	17.7100	17.2350	17.5400	-0.454%	3,500,431	+18.187%
2024-09-10	17.7500	17.8350	17.2200	17.6200	+0.228%	3,459,444	+17.650%
2024-09-09	17.5900	17.8600	17.4300	17.5800	-0.566%	6,070,555	+17.918%
2024-09-06	17.5800	17.8900	17.2050	17.6800	-0.897%	6,020,673	+17.251%
2024-09-05	18.0700	18.2800	17.8000	17.8400	-0.944%	4,995,952	+16.200%
2024-09-04	18.7500	18.8000	17.6300	18.0100	-4.355%	11,230,008	+15.103%
2024-09-03	18.2500	19.0250	18.2100	18.8300	+3.405%	7,795,755	+10.090%
2024-08-30	18.4900	18.6500	18.1100	18.2100	-1.194%	9,213,475	+13.839%
2024-08-29	18.3400	18.5100	18.0500	18.4300	+0.986%	4,882,984	+12.480%
2024-08-28	17.5400	18.3900	17.4200	18.2500	+2.586%	8,435,231	+13.589%
2024-08-27	17.6700	17.9000	17.4700	17.7900	+0.508%	4,781,992	+16.526%
2024-08-26	17.3800	17.7650	17.0324	17.7000	+3.630%	5,119,113	+17.119%
2024-08-23	16.6300	17.3800	16.6300	17.0800	+2.892%	3,315,271	+21.370%
2024-08-22	16.9700	17.1282	16.5300	16.6000	-2.525%	3,034,400	+24.880%
2024-08-21	16.9100	17.2050	16.6050	17.0300	+1.915%	3,549,400	+21.726%
2024-08-20	16.7100	16.9300	16.4350	16.7100	-1.590%	4,765,247	+24.057%
2024-08-19	16.9300	17.4100	16.9000	16.9800	+0.592%	5,070,779	+22.085%

document.getElementById("Kzfqb3").onerror = function(){this.style.display='none';}; .dark-mode .V9X4xB{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .V9X4xB{ color: #333333; background-color: white; border: 2px solid #333333; }VFCV.F. Corporationstock NYSE

VFC
V.F. Corporation
stock NYSE