Dark

VFC
V.F. Corporation
stock NYSE

At Close

May 20, 2025 3:59:30 PM EDT

14.42USD+0.698%(+0.10)11,992,363

14.48Bid 14.49Ask 0.01Spread

Pre-market

May 20, 2025 8:38:30 AM EDT

14.30USD-0.140%(-0.02)600

After-hours

May 20, 2025 4:56:30 PM EDT

14.57USD+1.040%(+0.15)923,171

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-20	14.420	14.7700	14.3300	14.42	+0.698%	11,992,363	0.000%
2025-05-19	14.590	14.6300	14.2600	14.32	-3.112%	7,806,093	+0.698%
2025-05-16	14.780	14.9700	14.6100	14.78	-0.471%	5,038,572	-2.436%
2025-05-15	14.500	14.8800	14.4600	14.85	+0.746%	4,979,972	-2.896%
2025-05-14	14.810	14.9800	14.6750	14.74	-1.405%	6,736,140	-2.171%
2025-05-13	14.740	15.0400	14.5700	14.95	+3.532%	6,614,062	-3.545%
2025-05-12	14.950	15.4900	14.1850	14.44	+8.735%	11,337,029	-0.139%
2025-05-09	13.560	13.6300	13.1600	13.28	-1.190%	7,464,838	+8.584%
2025-05-08	13.105	13.6000	12.9300	13.44	+5.660%	7,108,152	+7.292%
2025-05-07	12.335	12.8000	12.2200	12.72	+4.177%	7,488,853	+13.365%
2025-05-06	12.310	12.4600	12.1100	12.21	-2.864%	5,214,601	+18.100%
2025-05-05	12.640	13.0050	12.4900	12.57	-1.720%	8,067,846	+14.718%
2025-05-02	12.470	12.8600	12.3900	12.79	+5.181%	7,731,330	+12.744%
2025-05-01	12.010	12.3650	11.9000	12.16	+2.357%	10,181,887	+18.586%
2025-04-30	11.470	11.9300	11.0900	11.88	+1.538%	9,195,565	+21.380%
2025-04-29	11.530	11.8200	11.4300	11.70	+1.124%	8,468,848	+23.248%
2025-04-28	11.420	11.6900	11.2350	11.57	+1.580%	5,915,312	+24.633%
2025-04-25	11.450	11.5200	11.2300	11.39	-1.300%	5,880,736	+26.602%
2025-04-24	11.260	11.6650	11.2000	11.54	+3.870%	8,462,432	+24.957%
2025-04-23	11.750	12.0250	11.0800	11.11	+1.833%	11,520,482	+29.793%
2025-04-22	10.470	10.9692	10.3500	10.91	+4.202%	12,043,304	+32.172%
2025-04-21	10.260	10.5600	10.1450	10.47	+0.191%	7,363,154	+37.727%
2025-04-17	10.310	10.4958	10.0650	10.45	+1.358%	10,713,931	+37.990%
2025-04-16	10.660	10.8500	10.1300	10.31	-4.889%	9,559,547	+39.864%
2025-04-15	11.090	11.2250	10.6300	10.84	-3.815%	8,952,660	+33.026%
2025-04-14	11.500	11.7900	11.0701	11.27	+1.440%	12,721,031	+27.950%
2025-04-11	11.160	11.3250	10.3600	11.11	-2.885%	10,862,325	+29.793%
2025-04-10	11.660	11.8500	10.9250	11.44	-7.890%	15,137,299	+26.049%
2025-04-09	9.610	12.6800	9.4100	12.42	+27.515%	28,103,666	+16.103%
2025-04-08	11.810	11.8700	9.5600	9.74	-13.499%	20,377,277	+48.049%
2025-04-07	10.850	12.2100	10.6350	11.26	-2.595%	17,263,347	+28.064%
2025-04-04	11.300	12.1000	10.0700	11.56	-1.027%	33,083,954	+24.740%
2025-04-03	14.500	14.5700	11.5500	11.68	-28.737%	33,962,265	+23.459%
2025-04-02	15.800	16.5600	15.8000	16.39	+1.801%	5,190,524	-12.020%
2025-04-01	15.640	16.1950	15.4400	16.10	+3.737%	6,014,335	-10.435%
2025-03-31	15.400	15.6880	14.9250	15.52	-1.083%	6,304,494	-7.088%
2025-03-28	16.050	16.3900	15.5200	15.69	-4.736%	5,291,700	-8.094%
2025-03-27	16.060	16.7750	16.0000	16.47	+0.919%	5,546,233	-12.447%
2025-03-26	16.580	16.7000	16.1600	16.32	-0.911%	5,851,651	-11.642%
2025-03-25	17.090	17.2400	16.4700	16.47	-3.118%	5,704,090	-12.447%
2025-03-24	16.870	17.2600	16.8546	17.00	+3.849%	8,435,983	-15.176%
2025-03-21	15.920	16.8700	15.8600	16.37	+0.738%	51,955,779	-11.912%
2025-03-20	16.250	16.4700	16.1600	16.25	-0.915%	7,088,701	-11.262%
2025-03-19	15.820	16.5099	15.7550	16.40	+3.210%	6,573,038	-12.073%
2025-03-18	16.450	16.4600	15.6400	15.89	-3.345%	8,523,287	-9.251%
2025-03-17	16.620	16.8600	16.3000	16.44	-1.083%	7,632,797	-12.287%
2025-03-14	16.710	16.7750	16.2700	16.62	+1.963%	6,712,630	-13.237%
2025-03-13	16.750	16.9000	16.0850	16.30	-2.687%	7,871,026	-11.534%
2025-03-12	17.590	17.9200	16.7200	16.75	-3.347%	7,818,476	-13.910%
2025-03-11	17.400	17.5700	16.6400	17.33	-0.402%	13,001,073	-16.792%
2025-03-10	18.460	18.7900	17.0500	17.40	-9.043%	11,195,137	-17.126%
2025-03-07	20.200	20.2700	18.0500	19.13	-6.955%	12,179,949	-24.621%
2025-03-06	23.330	23.9000	20.4550	20.56	-12.324%	9,691,106	-29.864%
2025-03-05	22.600	23.4900	22.5400	23.45	+4.037%	4,779,587	-38.507%
2025-03-04	23.810	23.9100	21.7900	22.54	-7.395%	10,587,754	-36.025%
2025-03-03	24.770	25.0900	24.0400	24.34	-2.367%	5,173,292	-40.756%
2025-02-28	24.750	25.0900	24.4900	24.93	+1.383%	4,838,489	-42.158%
2025-02-27	25.470	25.5100	24.5700	24.59	-2.960%	3,123,046	-41.358%
2025-02-26	25.220	25.8100	24.9850	25.34	+0.317%	3,156,941	-43.094%
2025-02-25	25.270	25.5000	24.7400	25.26	+0.040%	3,753,114	-42.914%
2025-02-24	25.570	25.7500	25.2300	25.25	-1.019%	4,543,102	-42.891%
2025-02-21	26.690	26.6900	25.1350	25.51	-3.663%	3,844,876	-43.473%
2025-02-20	26.500	26.5600	25.6300	26.48	-0.151%	3,438,142	-45.544%
2025-02-19	25.950	26.5400	25.7900	26.52	+1.106%	3,143,084	-45.626%
2025-02-18	25.700	26.3500	25.4700	26.23	+2.501%	5,137,944	-45.025%
2025-02-14	25.550	25.7200	25.0600	25.59	+0.196%	4,672,409	-43.650%
2025-02-13	24.470	25.6700	24.3200	25.54	+5.756%	5,383,534	-43.540%
2025-02-12	23.640	24.5050	23.4750	24.15	-0.821%	3,625,642	-40.290%
2025-02-11	23.490	24.6600	23.4110	24.35	+2.873%	4,384,946	-40.780%
2025-02-10	23.860	23.9450	23.4100	23.67	-1.045%	4,343,440	-39.079%
2025-02-07	24.560	24.6400	23.7600	23.92	-3.001%	5,290,968	-39.716%
2025-02-06	25.390	25.4800	24.5600	24.66	-0.844%	2,950,756	-41.525%
2025-02-05	24.990	25.1800	24.7200	24.87	-1.153%	3,857,444	-42.018%
2025-02-04	24.600	25.1900	24.1800	25.16	+2.193%	4,514,512	-42.687%
2025-02-03	25.240	25.4300	24.4500	24.62	-5.198%	8,560,477	-41.430%
2025-01-31	26.660	26.7852	25.9600	25.97	-3.565%	5,406,824	-44.474%
2025-01-30	26.060	26.9300	25.6700	26.93	+5.360%	8,466,661	-46.454%
2025-01-29	27.740	29.0200	25.0101	25.56	-3.874%	23,904,426	-43.584%
2025-01-28	25.830	26.9800	25.8300	26.59	+2.309%	9,284,218	-45.769%
2025-01-27	25.950	26.1150	25.5450	25.99	-1.291%	7,420,383	-44.517%
2025-01-24	25.590	26.4800	25.5650	26.33	+2.731%	6,398,576	-45.234%
2025-01-23	24.840	25.7450	24.6600	25.63	+2.030%	4,820,860	-43.738%
2025-01-22	24.810	25.2100	24.5100	25.12	+1.290%	5,652,344	-42.596%
2025-01-21	24.120	24.9500	24.0700	24.80	+4.774%	4,723,958	-41.855%
2025-01-17	23.730	24.0000	23.5100	23.67	+0.085%	5,177,674	-39.079%
2025-01-16	23.340	23.7200	22.8600	23.65	+2.826%	4,224,229	-39.027%
2025-01-15	23.710	23.8700	22.9800	23.00	-0.347%	6,432,299	-37.304%
2025-01-14	23.200	23.4200	22.8250	23.08	+0.304%	6,658,985	-37.522%
2025-01-13	22.580	23.0700	21.9400	23.01	+0.965%	5,572,931	-37.332%
2025-01-10	21.220	23.0050	21.0100	22.79	+5.803%	9,399,536	-36.727%
2025-01-08	21.430	21.5500	20.8350	21.54	-0.139%	3,522,797	-33.055%
2025-01-07	21.580	21.9650	21.3900	21.57	+0.232%	4,715,434	-33.148%
2025-01-06	21.460	21.8400	21.2200	21.52	+1.701%	4,419,524	-32.993%
2025-01-03	21.720	21.8150	20.8600	21.16	-1.764%	4,603,038	-31.853%
2025-01-02	21.730	22.0400	21.3200	21.54	+0.373%	3,144,507	-33.055%
2024-12-31	21.480	21.8100	21.2550	21.46	+0.234%	3,122,701	-32.805%
2024-12-30	21.260	21.4500	20.5500	21.41	-1.654%	5,938,715	-32.648%
2024-12-27	21.980	22.1400	21.6900	21.77	-1.582%	3,649,266	-33.762%
2024-12-26	21.950	22.2700	21.8138	22.12	+1.097%	4,103,671	-34.810%
2024-12-24	22.010	22.0300	21.5000	21.88	-0.681%	1,830,797	-34.095%
2024-12-23	22.000	22.2100	21.5700	22.03	-1.122%	4,013,684	-34.544%
2024-12-20	21.550	22.3950	21.3900	22.28	+2.815%	6,053,046	-35.278%
2024-12-19	22.230	22.3800	21.4400	21.67	-2.607%	7,704,184	-33.456%
2024-12-18	22.670	23.4900	22.1400	22.25	-1.505%	10,711,655	-35.191%
2024-12-17	21.850	22.6100	21.5600	22.59	+4.487%	7,063,169	-36.166%
2024-12-16	20.700	21.7450	20.7000	21.62	+2.562%	7,400,633	-33.302%
2024-12-13	20.900	21.2300	20.7100	21.08	+0.285%	4,196,557	-31.594%
2024-12-12	21.110	21.6700	20.9050	21.02	-1.222%	3,906,262	-31.399%
2024-12-11	21.320	21.6700	21.0000	21.28	+2.062%	5,193,235	-32.237%
2024-12-10	21.390	21.4800	20.7000	20.85	-2.296%	4,594,434	-30.839%
2024-12-09	21.260	22.0600	21.2600	21.34	+1.378%	4,709,608	-32.427%
2024-12-06	20.860	21.8300	20.8100	21.05	+3.035%	5,124,052	-31.496%
2024-12-05	20.540	20.7100	20.2645	20.43	-1.732%	3,731,170	-29.418%
2024-12-04	20.650	21.0300	20.6400	20.79	-0.336%	3,397,501	-30.640%
2024-12-03	20.900	21.1100	20.5450	20.86	-0.048%	4,447,230	-30.872%
2024-12-02	20.350	21.1500	20.2400	20.87	+3.164%	7,674,664	-30.906%
2024-11-29	20.360	20.5000	20.1100	20.23	-0.639%	1,484,291	-28.720%
2024-11-27	20.325	20.8300	20.3250	20.36	-0.343%	2,877,796	-29.175%
2024-11-26	20.020	20.4400	19.8500	20.43	0.000%	3,848,285	-29.418%
2024-11-25	20.070	21.0600	20.0700	20.43	+3.495%	6,048,914	-29.418%
2024-11-22	19.000	20.0700	18.9950	19.74	+5.056%	5,033,460	-26.950%
2024-11-21	18.590	19.0050	18.4400	18.79	+0.751%	4,170,514	-23.257%
2024-11-20	19.090	19.2750	18.6400	18.65	-3.318%	4,468,186	-22.681%
2024-11-19	19.320	19.5800	18.9500	19.29	-1.531%	6,155,883	-25.246%
2024-11-18	20.710	20.7100	19.5800	19.59	-2.827%	4,497,238	-26.391%
2024-11-15	20.240	20.3850	19.8250	20.16	-0.592%	6,062,477	-28.472%
2024-11-14	20.050	20.5200	19.7350	20.28	+1.400%	4,456,760	-28.895%
2024-11-13	20.380	20.5900	19.7700	20.00	-1.332%	6,858,901	-27.900%
2024-11-12	20.380	20.7000	20.0700	20.27	-2.360%	5,859,470	-28.860%
2024-11-11	21.220	21.3000	20.5700	20.76	-0.954%	4,028,837	-30.539%
2024-11-08	21.170	21.6400	20.8300	20.96	-3.098%	5,039,643	-31.202%
2024-11-07	20.800	21.9300	20.8000	21.63	+3.890%	4,490,397	-33.333%
2024-11-06	21.590	21.7900	20.8100	20.82	-2.619%	6,575,745	-30.740%
2024-11-05	21.290	21.5400	20.7650	21.38	-0.466%	6,726,417	-32.554%
2024-11-04	21.040	21.4900	20.9050	21.48	+2.043%	5,014,424	-32.868%
2024-11-01	20.980	21.2400	20.6800	21.05	+1.642%	5,222,741	-31.496%
2024-10-31	22.470	22.6100	20.6700	20.71	-6.963%	9,752,365	-30.372%
2024-10-30	21.400	23.0900	20.4300	22.26	+2.913%	20,688,644	-35.220%
2024-10-29	20.305	21.9300	19.7000	21.63	+27.011%	29,924,321	-33.333%
2024-10-28	16.670	17.4150	16.6500	17.03	+1.793%	13,371,456	-15.326%
2024-10-25	16.730	17.2550	16.6500	16.73	+0.966%	6,952,633	-13.808%
2024-10-24	17.180	17.3100	16.5100	16.57	-3.663%	6,725,295	-12.975%
2024-10-23	17.790	17.7900	17.1000	17.20	-3.262%	8,534,610	-16.163%
2024-10-22	18.070	18.2300	17.6900	17.78	-2.200%	8,599,282	-18.898%
2024-10-21	17.850	18.4600	17.4500	18.18	-7.245%	11,440,105	-20.682%
2024-10-18	19.870	20.0850	19.4000	19.60	-0.960%	4,311,612	-26.429%
2024-10-17	19.500	20.0000	19.5000	19.79	+1.228%	5,051,907	-27.135%
2024-10-16	19.710	20.0500	19.4750	19.55	+0.308%	4,933,682	-26.240%
2024-10-15	19.250	19.9050	19.2200	19.49	+0.671%	5,102,181	-26.013%
2024-10-14	19.560	19.9200	19.1300	19.36	-4.771%	7,732,758	-25.517%
2024-10-11	20.000	20.3700	19.9100	20.33	+0.395%	5,042,563	-29.070%
2024-10-10	19.910	20.2800	19.7500	20.25	+1.351%	3,903,458	-28.790%
2024-10-09	20.020	20.4200	19.8300	19.98	+0.402%	4,847,967	-27.828%
2024-10-08	19.630	20.1350	19.5000	19.90	+0.302%	4,035,048	-27.538%
2024-10-07	21.320	21.4000	19.7000	19.84	-6.898%	7,689,475	-27.319%
2024-10-04	19.930	21.3300	19.9300	21.31	+9.114%	9,577,717	-32.332%
2024-10-03	19.280	19.6290	18.9000	19.53	+0.205%	4,077,799	-26.165%
2024-10-02	19.450	19.8150	19.3750	19.49	-2.208%	3,611,124	-26.013%
2024-10-01	19.760	19.9500	19.3000	19.93	-0.100%	7,305,795	-27.647%
2024-09-30	19.620	19.9800	19.4500	19.95	+1.942%	5,305,845	-27.719%
2024-09-27	19.410	19.9450	19.2400	19.57	+1.662%	4,960,779	-26.316%
2024-09-26	18.880	19.2600	18.8101	19.25	+4.620%	4,205,702	-25.091%
2024-09-25	18.720	18.7700	18.3300	18.40	-1.867%	5,322,255	-21.630%
2024-09-24	18.790	18.8900	18.1600	18.75	+2.180%	6,314,642	-23.093%
2024-09-23	18.610	18.6700	18.1400	18.35	-1.609%	6,033,739	-21.417%
2024-09-20	18.580	18.9600	18.3500	18.65	0.000%	21,671,444	-22.681%
2024-09-19	19.440	19.5700	18.4850	18.65	-2.407%	8,071,358	-22.681%
2024-09-18	19.350	19.9500	18.8600	19.11	+3.859%	11,214,654	-24.542%
2024-09-17	18.330	18.6000	18.0600	18.40	+1.099%	5,315,997	-21.630%
2024-09-16	18.320	18.7100	18.1700	18.20	-2.674%	4,959,741	-20.769%
2024-09-13	17.470	18.7800	17.4700	18.70	+8.469%	5,718,675	-22.888%
2024-09-12	17.520	17.7900	17.1000	17.24	-1.710%	4,154,899	-16.357%
2024-09-11	17.560	17.7100	17.2350	17.54	-0.454%	3,500,431	-17.788%
2024-09-10	17.750	17.8350	17.2200	17.62	+0.228%	3,459,444	-18.161%
2024-09-09	17.590	17.8600	17.4300	17.58	-0.566%	6,070,555	-17.975%
2024-09-06	17.580	17.8900	17.2050	17.68	-0.897%	6,020,673	-18.439%
2024-09-05	18.070	18.2800	17.8000	17.84	-0.944%	4,995,952	-19.170%
2024-09-04	18.750	18.8000	17.6300	18.01	-4.355%	11,230,008	-19.933%
2024-09-03	18.250	19.0250	18.2100	18.83	+3.405%	7,795,755	-23.420%
2024-08-30	18.490	18.6500	18.1100	18.21	-1.194%	9,213,475	-20.813%
2024-08-29	18.340	18.5100	18.0500	18.43	+0.986%	4,882,984	-21.758%
2024-08-28	17.540	18.3900	17.4200	18.25	+2.586%	8,435,231	-20.986%
2024-08-27	17.670	17.9000	17.4700	17.79	+0.508%	4,781,992	-18.943%
2024-08-26	17.380	17.7650	17.0324	17.70	+3.630%	5,119,113	-18.531%
2024-08-23	16.630	17.3800	16.6300	17.08	+2.892%	3,315,271	-15.574%
2024-08-22	16.970	17.1282	16.5300	16.60	-2.525%	3,034,400	-13.133%
2024-08-21	16.910	17.2050	16.6050	17.03	+1.915%	3,549,400	-15.326%
2024-08-20	16.710	16.9300	16.4350	16.71	-1.590%	4,765,247	-13.704%
2024-08-19	16.930	17.4100	16.9000	16.98	+0.592%	5,070,779	-15.077%
2024-08-16	17.320	17.3800	16.5750	16.88	-2.821%	5,930,865	-14.573%
2024-08-15	17.330	17.7400	17.2000	17.37	+3.209%	5,203,647	-16.983%
2024-08-14	17.800	17.8700	16.8200	16.83	-5.449%	6,677,251	-14.320%
2024-08-13	16.760	17.8300	16.7600	17.80	+7.294%	8,167,475	-18.989%
2024-08-12	17.400	17.6200	16.5209	16.59	-4.655%	7,221,691	-13.080%
2024-08-09	17.950	17.9843	17.2200	17.40	-2.192%	6,511,011	-17.126%
2024-08-08	17.600	17.9600	17.2500	17.79	+1.080%	8,709,422	-18.943%
2024-08-07	18.000	18.8600	17.4400	17.60	+7.056%	17,382,627	-18.068%
2024-08-06	15.910	17.0300	15.7800	16.44	+2.302%	12,494,469	-12.287%
2024-08-05	14.870	16.1099	14.7000	16.07	+0.062%	14,314,303	-10.268%
2024-08-02	16.070	16.1100	15.0850	16.06	-2.902%	11,187,618	-10.212%
2024-08-01	17.080	17.0800	16.2350	16.54	-2.476%	7,002,897	-12.817%
2024-07-31	16.540	17.3150	16.4080	16.96	+2.292%	5,553,555	-14.976%
2024-07-30	16.290	16.7200	16.2900	16.58	+1.469%	3,943,850	-13.028%
2024-07-29	16.390	16.4950	16.0400	16.34	-0.305%	4,829,988	-11.750%
2024-07-26	16.210	16.4100	16.0100	16.39	+1.991%	4,202,223	-12.020%
2024-07-25	16.000	16.4200	15.9400	16.07	+0.626%	3,970,249	-10.268%
2024-07-24	16.220	16.5599	15.7800	15.97	-1.844%	6,279,088	-9.706%
2024-07-23	16.140	16.3550	15.9800	16.27	-0.061%	5,047,419	-11.371%
2024-07-22	16.340	16.4400	15.7900	16.28	-0.611%	5,148,724	-11.425%
2024-07-19	16.120	16.4850	15.7300	16.38	+2.183%	7,624,387	-11.966%
2024-07-18	16.520	16.8900	15.9000	16.03	-0.743%	10,772,877	-10.044%
2024-07-17	15.130	16.4100	14.7700	16.15	+13.572%	32,192,585	-10.712%
2024-07-16	13.400	14.2550	13.2650	14.22	+6.677%	7,275,072	+1.406%
2024-07-15	13.510	13.6500	13.3250	13.33	-3.055%	5,783,140	+8.177%
2024-07-12	13.670	13.8500	13.4850	13.75	+2.459%	6,166,599	+4.873%
2024-07-11	13.080	13.4500	13.0100	13.42	+5.338%	6,064,821	+7.452%
2024-07-10	13.080	13.1100	12.6750	12.74	-1.849%	5,744,213	+13.187%
2024-07-09	13.380	13.4150	12.7700	12.98	-3.494%	4,763,130	+11.094%
2024-07-08	13.130	13.4900	13.0650	13.45	+3.861%	5,547,103	+7.212%
2024-07-05	12.980	13.2300	12.8144	12.95	-0.385%	5,671,021	+11.351%
2024-07-03	12.880	13.2400	12.8400	13.00	+1.325%	3,001,987	+10.923%
2024-07-02	12.840	12.9950	12.7350	12.83	-0.078%	7,021,846	+12.393%
2024-07-01	13.650	13.8900	12.7750	12.84	-4.889%	8,238,024	+12.305%
2024-06-28	13.500	13.8600	13.3300	13.50	-2.174%	7,978,299	+6.815%
2024-06-27	13.750	13.9450	13.6100	13.80	-1.919%	4,788,602	+4.493%
2024-06-26	14.040	14.1400	13.9250	14.07	-0.425%	4,662,836	+2.488%
2024-06-25	14.610	14.7550	14.0600	14.13	-3.943%	7,686,337	+2.052%
2024-06-24	14.270	14.9900	14.1500	14.71	+2.795%	8,676,103	-1.971%
2024-06-21	13.920	14.4300	13.9000	14.31	+2.876%	11,073,815	+0.769%
2024-06-20	13.640	13.9700	13.6350	13.91	+1.756%	5,806,380	+3.666%
2024-06-18	13.770	13.9800	13.4600	13.67	-1.014%	7,724,332	+5.486%
2024-06-17	13.550	13.8800	13.1101	13.81	+1.246%	6,782,085	+4.417%
2024-06-14	13.610	13.8250	13.5200	13.64	-0.583%	6,842,446	+5.718%
2024-06-13	13.730	13.8900	13.5700	13.72	-0.580%	4,426,317	+5.102%
2024-06-12	13.860	14.1500	13.6800	13.80	+1.920%	6,292,871	+4.493%
2024-06-11	13.620	13.8800	13.5000	13.54	+2.888%	8,105,614	+6.499%
2024-06-10	13.370	13.3700	13.1350	13.16	-3.093%	7,263,927	+9.574%
2024-06-07	13.350	13.5900	13.3500	13.58	+0.074%	9,737,270	+6.186%
2024-06-06	13.500	13.6000	13.3700	13.57	+0.742%	7,651,258	+6.264%
2024-06-05	13.260	13.4800	13.1600	13.47	+2.668%	6,045,860	+7.053%
2024-06-04	13.710	13.8500	13.1100	13.12	-4.996%	7,079,847	+9.909%
2024-06-03	13.380	14.0375	13.3400	13.81	+3.991%	12,491,457	+4.417%
2024-05-31	13.100	13.9300	12.8300	13.28	+7.705%	20,883,505	+8.584%
2024-05-30	12.050	12.4500	11.8900	12.33	+2.409%	9,041,023	+16.951%
2024-05-29	12.180	12.5400	12.0200	12.04	-2.510%	10,507,679	+19.767%
2024-05-28	12.430	13.0100	12.0900	12.35	+0.081%	13,871,464	+16.761%
2024-05-24	12.190	12.6000	11.5200	12.34	+3.091%	19,857,812	+16.856%
2024-05-23	11.480	12.1900	11.0000	11.97	-2.920%	27,049,622	+20.468%
2024-05-22	12.300	12.4957	12.0700	12.33	-1.043%	18,734,290	+16.951%
2024-05-21	12.220	12.4900	12.1950	12.46	+1.136%	6,556,017	+15.730%
2024-05-20	12.750	12.8250	12.2600	12.32	-3.448%	6,165,505	+17.045%
2024-05-17	12.900	13.0300	12.7500	12.76	-2.147%	4,336,698	+13.009%
2024-05-16	12.700	13.0900	12.6600	13.04	+1.955%	4,768,644	+10.583%
2024-05-15	13.020	13.1600	12.7100	12.79	-0.544%	6,573,822	+12.744%
2024-05-14	13.100	13.3750	12.7400	12.86	+0.312%	7,616,596	+12.131%
2024-05-13	12.650	13.1650	12.6300	12.82	+3.138%	8,625,971	+12.480%
2024-05-10	12.800	12.8799	12.3800	12.43	-2.357%	4,607,015	+16.010%
2024-05-09	12.600	12.7400	12.3200	12.73	+1.112%	4,337,142	+13.276%
2024-05-08	12.425	12.6400	12.2650	12.59	-0.631%	5,218,114	+14.535%
2024-05-07	12.910	12.9900	12.6700	12.67	-0.783%	3,778,103	+13.812%
2024-05-06	12.780	12.9700	12.5900	12.77	+1.269%	5,047,035	+12.921%
2024-05-03	12.850	13.1100	12.5050	12.61	+0.398%	5,074,667	+14.354%
2024-05-02	12.510	12.6500	12.3500	12.56	+3.120%	4,301,070	+14.809%
2024-05-01	12.390	12.5100	12.0550	12.18	-2.247%	5,605,775	+18.391%
2024-04-30	12.660	12.9105	12.4400	12.46	-3.336%	6,277,672	+15.730%
2024-04-29	12.780	13.1500	12.7800	12.89	+1.978%	7,472,845	+11.870%
2024-04-26	12.740	13.0600	12.6100	12.64	+0.158%	5,718,884	+14.082%
2024-04-25	12.720	12.7850	12.3300	12.62	-2.848%	5,998,609	+14.263%
2024-04-24	12.850	13.1000	12.7200	12.99	+0.309%	6,490,101	+11.008%
2024-04-23	12.710	13.0000	12.7010	12.95	+1.251%	7,002,562	+11.351%
2024-04-22	12.840	12.9800	12.6600	12.79	-0.312%	6,391,676	+12.744%
2024-04-19	12.570	12.9700	12.5600	12.83	+1.263%	7,510,595	+12.393%
2024-04-18	12.270	12.7450	12.2200	12.67	+3.429%	6,570,170	+13.812%
2024-04-17	12.650	12.6900	12.2400	12.25	-2.546%	6,646,599	+17.714%
2024-04-16	12.030	12.6400	11.9100	12.57	+3.457%	10,491,180	+14.718%
2024-04-15	12.280	12.4900	12.0300	12.15	+0.330%	9,423,858	+18.683%
2024-04-12	12.770	12.8200	12.0200	12.11	-7.768%	15,925,666	+19.075%
2024-04-11	13.580	13.6700	13.0600	13.13	-2.741%	5,945,585	+9.825%
2024-04-10	13.400	13.5200	13.0250	13.50	-3.226%	10,966,718	+6.815%
2024-04-09	13.630	14.0000	13.6200	13.95	+3.180%	7,767,192	+3.369%
2024-04-08	13.710	13.7550	13.4300	13.52	-1.744%	9,221,582	+6.657%
2024-04-05	13.710	13.8950	13.6800	13.76	-0.506%	4,364,559	+4.797%
2024-04-04	14.150	14.4800	13.8200	13.83	-0.575%	6,161,673	+4.266%
2024-04-03	14.210	14.3200	13.8190	13.91	-2.591%	8,129,889	+3.666%
2024-04-02	14.720	14.7800	14.0800	14.28	-6.667%	81,235,292	+0.980%
2024-04-01	15.380	15.4500	15.1100	15.30	-0.261%	5,786,058	-5.752%
2024-03-28	15.150	15.4600	15.1300	15.34	+1.657%	9,844,673	-5.997%
2024-03-27	14.500	15.1200	14.4020	15.09	+5.820%	6,843,548	-4.440%
2024-03-26	14.640	14.8199	14.2500	14.26	-1.451%	5,436,044	+1.122%
2024-03-25	14.200	14.6000	14.1400	14.47	+2.697%	6,689,491	-0.346%
2024-03-22	14.210	14.3200	13.9100	14.09	-3.095%	7,754,848	+2.342%
2024-03-21	14.470	14.6550	14.3200	14.54	+0.832%	4,710,669	-0.825%
2024-03-20	14.480	14.6450	14.2700	14.42	-0.552%	6,453,673	0.000%
2024-03-19	14.190	14.6150	14.0900	14.50	+0.764%	7,420,367	-0.552%
2024-03-18	14.750	14.8150	14.1950	14.39	-2.639%	7,511,605	+0.208%
2024-03-15	14.470	14.8400	14.4700	14.78	+1.233%	31,918,854	-2.436%
2024-03-14	15.300	15.3400	14.4400	14.60	-5.806%	10,771,432	-1.233%
2024-03-13	15.570	15.8800	15.4300	15.50	-0.513%	7,541,341	-6.968%
2024-03-12	15.990	16.1500	15.5100	15.58	-2.625%	7,288,581	-7.445%
2024-03-11	16.060	16.3300	15.9900	16.00	-0.621%	5,833,337	-9.875%
2024-03-08	16.220	16.3600	15.9390	16.10	+0.062%	5,987,237	-10.435%
2024-03-07	15.990	16.2200	15.8500	16.09	+1.707%	5,242,226	-10.379%
2024-03-06	15.940	16.0500	15.5800	15.82	0.000%	5,661,228	-8.850%
2024-03-05	15.450	15.9800	15.3000	15.82	+0.572%	5,836,793	-8.850%
2024-03-04	16.090	16.1700	15.5100	15.73	-3.140%	7,225,673	-8.328%
2024-03-01	16.420	16.5250	15.7850	16.24	-0.612%	8,169,670	-11.207%
2024-02-29	16.270	16.4150	15.9500	16.34	+1.051%	29,079,744	-11.750%
2024-02-28	15.770	16.3900	15.6100	16.17	+0.622%	5,485,682	-10.823%
2024-02-27	15.710	16.1750	15.6100	16.07	+3.677%	6,712,697	-10.268%
2024-02-26	15.830	15.8900	15.3000	15.50	-3.004%	8,362,389	-6.968%
2024-02-23	15.900	16.1400	15.7850	15.98	+0.503%	5,204,760	-9.762%
2024-02-22	16.060	16.2400	15.7950	15.90	-0.438%	5,818,463	-9.308%
2024-02-21	16.060	16.3700	15.8400	15.97	-1.420%	7,966,879	-9.706%
2024-02-20	16.290	16.3200	15.9150	16.20	-2.703%	8,351,301	-10.988%
2024-02-16	16.660	16.8600	16.4500	16.65	-2.346%	7,865,638	-13.393%
2024-02-15	17.340	17.4300	16.9500	17.05	-0.872%	6,276,907	-15.425%
2024-02-14	17.010	17.3000	16.6300	17.20	+4.623%	7,466,810	-16.163%
2024-02-13	16.560	16.7800	15.8100	16.44	-5.734%	11,969,490	-12.287%
2024-02-12	15.750	17.6900	15.7100	17.44	+13.987%	15,008,382	-17.317%
2024-02-09	15.300	15.5000	15.0400	15.30	-0.326%	7,380,602	-5.752%
2024-02-08	15.400	15.7100	15.1800	15.35	+0.261%	10,824,337	-6.059%
2024-02-07	15.290	15.7400	14.4400	15.31	-9.676%	29,213,231	-5.813%
2024-02-06	16.500	17.0900	16.2800	16.95	+2.541%	11,315,725	-14.926%
2024-02-05	16.760	16.7900	16.1200	16.53	-0.840%	10,263,288	-12.765%
2024-02-02	16.460	16.9600	16.1300	16.67	-0.951%	8,218,302	-13.497%
2024-02-01	16.610	16.9000	16.0200	16.83	+2.248%	8,280,310	-14.320%
2024-01-31	17.100	17.2300	16.4400	16.46	-4.413%	8,345,616	-12.394%
2024-01-30	17.210	17.3550	16.9100	17.22	-1.768%	5,231,401	-16.260%
2024-01-29	17.380	17.5400	16.9450	17.53	+1.037%	5,166,840	-17.741%
2024-01-26	17.410	17.4800	16.8000	17.35	+1.760%	9,588,850	-16.888%
2024-01-25	16.430	17.0950	16.3200	17.05	+1.428%	8,356,077	-15.425%
2024-01-24	16.940	17.0801	16.7150	16.81	+0.538%	6,449,342	-14.218%
2024-01-23	16.980	17.1600	16.3800	16.72	+1.395%	5,516,041	-13.756%
2024-01-22	15.720	16.5000	15.6500	16.49	+4.965%	7,250,698	-12.553%
2024-01-19	15.350	15.8500	15.1000	15.71	+2.546%	5,798,639	-8.211%
2024-01-18	15.220	15.3500	14.9300	15.32	+0.459%	5,388,152	-5.875%
2024-01-17	15.000	15.3600	14.8900	15.25	-1.167%	8,985,943	-5.443%
2024-01-16	15.950	16.0000	15.2700	15.43	-4.812%	8,577,607	-6.546%
2024-01-12	17.050	17.1300	16.0500	16.21	-4.422%	7,198,395	-11.043%
2024-01-11	17.150	17.1850	16.4800	16.96	-1.965%	5,558,058	-14.976%
2024-01-10	17.160	17.3400	16.5800	17.30	+0.816%	6,115,995	-16.647%
2024-01-09	17.150	17.3950	16.9700	17.16	-0.981%	6,152,908	-15.967%
2024-01-08	16.890	17.4950	16.7200	17.33	+2.544%	4,766,578	-16.792%
2024-01-05	16.770	17.2500	16.7100	16.90	-0.236%	5,262,470	-14.675%
2024-01-04	17.400	17.4200	16.7410	16.94	-3.255%	7,764,545	-14.876%
2024-01-03	18.290	18.3650	17.4500	17.51	-6.113%	7,586,509	-17.647%
2024-01-02	18.590	19.0700	18.3800	18.65	-0.798%	5,355,825	-22.681%
2023-12-29	19.010	19.2305	18.6350	18.80	-1.364%	5,539,979	-23.298%
2023-12-28	18.790	19.0800	18.7400	19.06	+1.168%	3,006,103	-24.344%
2023-12-27	18.890	19.1300	18.5845	18.84	+0.641%	3,911,039	-23.461%
2023-12-26	18.650	18.8700	18.3600	18.72	+0.699%	4,151,699	-22.970%
2023-12-22	18.590	18.9200	18.0200	18.59	-3.227%	7,009,107	-22.431%
2023-12-21	18.200	19.2300	18.1950	19.21	+7.079%	8,214,436	-24.935%
2023-12-20	18.420	18.6900	17.8900	17.94	-4.269%	6,717,389	-19.621%
2023-12-19	18.620	19.1650	18.5600	18.74	+2.070%	8,539,357	-23.052%
2023-12-18	18.900	18.9200	18.0100	18.36	-7.785%	14,469,443	-21.460%
2023-12-15	20.270	20.5400	19.7350	19.91	-2.354%	10,597,953	-27.574%
2023-12-14	19.530	20.6900	19.3800	20.39	+8.400%	12,116,545	-29.279%
2023-12-13	17.650	18.8700	17.5050	18.81	+5.912%	7,907,976	-23.339%
2023-12-12	18.170	18.1700	17.5550	17.76	-2.578%	4,946,417	-18.806%
2023-12-11	18.140	18.4450	17.9550	18.23	+0.496%	4,967,169	-20.900%
2023-12-08	18.150	18.4100	18.0600	18.14	-0.330%	3,925,367	-20.507%
2023-12-07	18.210	18.4750	17.8200	18.20	-0.055%	4,696,825	-20.769%
2023-12-06	18.240	18.7500	18.0300	18.21	+0.775%	5,196,890	-20.813%
2023-12-05	18.550	18.5800	18.0000	18.07	-3.832%	5,978,696	-20.199%
2023-12-04	17.910	19.0600	17.8800	18.79	+3.870%	11,189,062	-23.257%
2023-12-01	17.010	18.1000	16.6850	18.09	+8.129%	9,415,039	-20.287%
2023-11-30	17.180	17.2400	16.5000	16.73	-2.335%	14,740,526	-13.808%
2023-11-29	17.140	17.3450	16.7750	17.13	+1.301%	7,022,522	-15.820%
2023-11-28	16.510	16.9900	16.3600	16.91	+1.990%	5,794,727	-14.725%

document.getElementById("fW0mPn").onerror = function(){this.style.display='none';}; .dark-mode .XMTrS4{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .XMTrS4{ color: #333333; background-color: white; border: 2px solid #333333; }VFCV.F. Corporationstock NYSE

VFC
V.F. Corporation
stock NYSE