Dark

VFC
V.F. Corporation
stock NYSE

At Close

Sep 4, 2026 3:59:59 PM EDT

13.44USD+2.283%(+0.30)7,879,038

0.00Bid 0.00Ask 0.00Spread

Pre-market

Sep 4, 2026 9:28:30 AM EDT

12.98USD-1.218%(-0.16)5,096

After-hours

Sep 4, 2026 4:42:30 PM EDT

13.45USD+0.074%(+0.01)1,184,032

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-04	12.9900	13.5350	12.9900	13.4500	+2.359%	7,879,038	0.000%
2026-09-03	13.4800	13.4900	12.9400	13.1400	-0.605%	8,111,106	+2.359%
2026-09-02	13.2100	13.4450	13.1500	13.2200	+0.993%	5,214,822	+1.740%
2026-09-01	13.2900	13.3356	13.0000	13.0900	-2.604%	7,852,823	+2.750%
2026-08-31	13.5100	13.5850	13.3200	13.4400	-1.683%	5,960,519	+0.074%
2026-08-28	13.7500	13.8900	13.6550	13.6700	+0.220%	4,423,403	-1.609%
2026-08-27	13.9200	13.9200	13.6000	13.6400	-1.800%	4,446,611	-1.393%
2026-08-26	13.8700	13.9998	13.7850	13.8900	+0.289%	4,980,428	-3.168%
2026-08-25	14.1400	14.2200	13.7200	13.8500	-3.215%	6,121,860	-2.888%
2026-08-24	14.3500	14.5550	14.2450	14.3100	-0.418%	6,711,333	-6.010%
2026-08-21	14.0600	14.5100	14.0600	14.3700	+3.011%	6,281,410	-6.402%
2026-08-20	14.2400	14.2400	13.8550	13.9500	-2.923%	5,330,157	-3.584%
2026-08-19	14.4600	14.6300	14.2950	14.3700	+0.419%	4,131,172	-6.402%
2026-08-18	14.6100	14.7248	14.2800	14.3100	-1.174%	6,248,080	-6.010%
2026-08-17	15.0800	15.3180	14.3400	14.4800	-2.623%	5,919,193	-7.113%
2026-08-14	14.7000	14.9100	14.6500	14.8700	+0.882%	4,699,433	-9.549%
2026-08-13	14.7300	14.8400	14.4950	14.7400	+1.167%	6,308,266	-8.752%
2026-08-12	14.8000	14.9410	14.4950	14.5700	-1.421%	5,955,241	-7.687%
2026-08-11	14.8400	15.0600	14.6100	14.7800	-0.805%	7,177,835	-8.999%
2026-08-10	14.9000	15.0870	14.7600	14.9000	-0.600%	5,386,956	-9.732%
2026-08-07	14.8400	15.0200	14.5600	14.9900	+1.627%	6,105,140	-10.274%
2026-08-06	15.0500	15.1900	14.7300	14.7500	-3.088%	6,981,621	-8.814%
2026-08-05	15.3300	15.4150	15.1700	15.2200	-0.066%	7,638,362	-11.629%
2026-08-04	14.8300	15.4200	14.7500	15.2300	+2.078%	9,960,805	-11.687%
2026-08-03	14.9100	15.3500	14.7000	14.9200	+4.190%	10,991,781	-9.853%
2026-07-31	14.9400	15.0800	14.2800	14.3200	-4.278%	10,408,161	-6.075%
2026-07-30	15.0300	15.1900	14.6500	14.9600	-0.796%	14,273,524	-10.094%
2026-07-29	16.0400	16.2600	14.7000	15.0800	-17.370%	27,824,289	-10.809%
2026-07-28	17.2400	18.2600	17.2400	18.2500	+6.600%	12,139,873	-26.301%
2026-07-27	17.1500	17.4750	17.0300	17.1200	+0.528%	6,571,922	-21.437%
2026-07-24	16.5800	17.2750	16.5100	17.0300	+3.025%	6,492,601	-21.022%
2026-07-23	16.7600	16.8600	16.3200	16.5300	-3.727%	8,223,936	-18.633%
2026-07-22	16.7700	17.1700	16.7000	17.1700	+1.538%	6,554,748	-21.666%
2026-07-21	16.7500	16.9600	16.5500	16.9100	+0.178%	6,432,102	-20.461%
2026-07-20	16.8900	17.0800	16.7000	16.8800	-0.589%	5,767,703	-20.320%
2026-07-17	17.2900	17.3000	16.7750	16.9800	-2.860%	7,113,298	-20.789%
2026-07-16	17.2700	17.5200	17.1000	17.4800	+1.392%	5,217,644	-23.055%
2026-07-15	16.7600	17.5650	16.6700	17.2400	+3.419%	6,677,855	-21.984%
2026-07-14	16.9000	16.9200	16.4550	16.6700	-1.244%	4,066,242	-19.316%
2026-07-13	16.8400	17.3100	16.8125	16.8800	+0.656%	5,900,302	-20.320%
2026-07-10	16.6500	16.9600	16.5100	16.7700	+1.452%	4,149,578	-19.797%
2026-07-09	16.0300	16.7900	15.8500	16.5300	+3.184%	4,269,020	-18.633%
2026-07-08	16.2300	16.2300	15.6600	16.0200	-2.614%	6,077,851	-16.042%
2026-07-07	16.5000	16.6100	16.1900	16.4500	-0.303%	4,107,082	-18.237%
2026-07-06	16.4700	16.6700	16.0750	16.5000	+1.227%	6,355,004	-18.485%
2026-07-02	16.9900	17.1100	16.1050	16.3000	-3.149%	6,840,334	-17.485%
2026-07-01	16.6600	17.1850	16.4500	16.8300	+0.899%	5,714,097	-20.083%
2026-06-30	16.6000	16.9900	16.3800	16.6800	-0.120%	5,480,157	-19.365%
2026-06-29	17.5100	17.5100	16.6500	16.7000	-3.857%	8,363,407	-19.461%
2026-06-26	16.7600	17.5000	16.7150	17.3700	+2.417%	7,727,208	-22.568%
2026-06-25	17.3000	17.4950	16.8250	16.9600	-1.510%	5,257,243	-20.696%
2026-06-24	16.8500	17.5200	16.7300	17.2200	+1.833%	6,907,044	-21.893%
2026-06-23	16.6500	16.9200	16.5500	16.9100	-0.705%	5,182,827	-20.461%
2026-06-22	17.3300	17.3300	16.8000	17.0300	-1.731%	5,448,213	-21.022%
2026-06-18	16.9200	17.4050	16.9200	17.3300	+3.772%	8,161,796	-22.389%
2026-06-17	17.6000	18.2250	16.6500	16.7000	-5.650%	6,587,142	-19.461%
2026-06-16	18.0000	18.2000	17.5950	17.7000	-1.503%	5,321,085	-24.011%
2026-06-15	18.0500	18.4750	17.7950	17.9700	+1.871%	11,323,221	-25.153%
2026-06-12	17.6900	17.9100	17.4050	17.6400	+0.858%	14,610,666	-23.753%
2026-06-11	16.7300	17.6350	16.6700	17.4900	+6.581%	10,571,310	-23.099%
2026-06-10	16.8000	16.9800	16.3850	16.4100	-3.527%	4,793,580	-18.038%
2026-06-09	16.7900	17.5350	16.7000	17.0100	+2.347%	7,452,454	-20.929%
2026-06-08	16.4000	16.6900	16.2300	16.6200	+0.181%	6,756,914	-19.073%
2026-06-05	16.3700	16.6000	16.1450	16.5900	+0.485%	5,784,806	-18.927%
2026-06-04	16.5700	16.7050	16.2200	16.5100	+0.609%	5,779,005	-18.534%
2026-06-03	16.5100	16.8136	16.3350	16.4100	-1.795%	5,054,232	-18.038%
2026-06-02	16.6800	16.9950	16.6250	16.7100	+0.060%	7,086,935	-19.509%
2026-06-01	16.8300	16.9457	16.3700	16.7000	-2.794%	5,914,815	-19.461%
2026-05-29	17.8800	17.8800	17.0900	17.1800	-4.183%	6,897,192	-21.711%
2026-05-28	17.2700	18.0700	16.9750	17.9300	+2.987%	10,680,087	-24.986%
2026-05-27	16.9650	17.6800	16.9650	17.4100	+4.189%	9,863,391	-22.746%
2026-05-26	17.0000	17.1100	16.2500	16.7100	+0.060%	8,670,545	-19.509%
2026-05-22	16.4000	16.7950	16.2850	16.7000	+3.214%	9,461,912	-19.461%
2026-05-21	16.0000	16.4500	15.5600	16.1800	-0.185%	17,649,776	-16.873%
2026-05-20	16.3100	16.7400	15.7700	16.2100	-3.166%	22,600,903	-17.027%
2026-05-19	16.9700	17.4300	16.6150	16.7400	-0.888%	18,735,542	-19.654%
2026-05-18	17.3600	17.6000	16.6800	16.8900	+1.259%	11,143,241	-20.367%
2026-05-15	17.1800	17.3350	16.6700	16.6800	-3.472%	9,647,493	-19.365%
2026-05-14	17.4300	17.7050	17.2000	17.2800	+0.876%	5,726,604	-22.164%
2026-05-13	17.4200	17.6350	17.1050	17.1300	-2.615%	6,512,327	-21.483%
2026-05-12	17.6900	17.8250	17.2450	17.5900	-1.951%	7,591,765	-23.536%
2026-05-11	18.8800	18.9100	17.9000	17.9400	-5.479%	7,888,002	-25.028%
2026-05-08	19.2700	19.3399	18.9400	18.9800	-0.420%	4,617,365	-29.136%
2026-05-07	19.5600	19.7100	18.9400	19.0600	-1.803%	5,127,509	-29.433%
2026-05-06	19.0000	19.4300	18.9250	19.4100	+5.950%	6,351,557	-30.706%
2026-05-05	18.5200	18.6800	18.1750	18.3200	-0.381%	3,810,603	-26.583%
2026-05-04	18.9400	18.9500	18.2000	18.3900	-3.261%	4,978,612	-26.862%
2026-05-01	19.0800	19.3900	18.9200	19.0100	+0.423%	5,805,010	-29.248%
2026-04-30	18.4400	19.0355	18.4050	18.9300	+3.726%	4,535,518	-28.949%
2026-04-29	18.5200	18.7100	18.0900	18.2500	-2.459%	4,915,651	-26.301%
2026-04-28	19.4250	19.6000	18.5600	18.7100	-3.357%	8,037,058	-28.113%
2026-04-27	19.7800	20.1100	19.1400	19.3600	-2.173%	6,953,303	-30.527%
2026-04-24	20.1200	20.2899	19.6950	19.7900	-1.149%	5,337,082	-32.036%
2026-04-23	21.5000	21.5400	19.9300	20.0200	-7.100%	10,458,444	-32.817%
2026-04-22	21.8200	22.0500	21.1450	21.5500	+0.279%	6,772,016	-37.587%
2026-04-21	21.5200	22.2699	21.4500	21.4900	-0.047%	6,243,491	-37.413%
2026-04-20	20.7700	21.5700	20.7400	21.5000	+2.381%	6,846,804	-37.442%
2026-04-17	20.8700	21.8450	20.5600	21.0000	+4.374%	11,600,080	-35.952%
2026-04-16	19.5800	20.2600	19.5300	20.1200	+2.444%	7,421,464	-33.151%
2026-04-15	19.2400	19.8400	19.0250	19.6400	+4.468%	10,079,171	-31.517%
2026-04-14	19.0400	19.2650	18.6400	18.8000	+1.952%	7,115,363	-28.457%
2026-04-13	18.0200	18.4400	17.7150	18.4400	+1.152%	6,405,761	-27.061%
2026-04-10	18.4600	18.5200	18.1550	18.2300	-0.762%	3,459,200	-26.221%
2026-04-09	17.8300	18.5500	17.6050	18.3700	+2.740%	4,659,242	-26.783%
2026-04-08	17.8800	18.3500	17.7700	17.8800	+5.487%	8,195,025	-24.776%
2026-04-07	16.8600	17.0750	16.6350	16.9500	-0.645%	3,949,871	-20.649%
2026-04-06	16.8600	17.1300	16.8000	17.0600	+1.126%	4,669,119	-21.161%
2026-04-02	16.3900	16.9900	16.1600	16.8700	-0.296%	4,987,565	-20.273%
2026-04-01	17.0900	17.2400	16.7800	16.9200	-0.412%	5,577,524	-20.508%
2026-03-31	16.5700	17.1100	16.4000	16.9900	+5.201%	6,502,844	-20.836%
2026-03-30	16.4500	16.6184	16.0050	16.1500	-1.524%	5,017,353	-16.718%
2026-03-27	16.3100	16.5300	16.0800	16.4000	-0.786%	5,094,584	-17.988%
2026-03-26	16.9900	17.3600	16.4550	16.5300	-3.951%	4,712,160	-18.633%
2026-03-25	17.5350	17.6800	17.0000	17.2100	-0.520%	5,954,587	-21.848%
2026-03-24	16.6700	17.5050	16.4850	17.3000	+2.125%	5,338,121	-22.254%
2026-03-23	16.9500	17.2700	16.5050	16.9400	+4.054%	7,503,122	-20.602%
2026-03-20	16.4600	16.5300	16.0700	16.2800	-1.273%	6,813,761	-17.383%
2026-03-19	16.1100	16.6800	16.0600	16.4900	+0.672%	6,739,206	-18.435%
2026-03-18	16.3600	16.9500	16.3350	16.3800	-1.266%	4,103,295	-17.888%
2026-03-17	16.4000	16.7500	16.2010	16.5900	+3.493%	5,275,399	-18.927%
2026-03-16	16.1400	16.5300	16.0100	16.0300	+0.439%	5,937,402	-16.095%
2026-03-13	15.8200	16.2000	15.6800	15.9600	+1.527%	7,561,177	-15.727%
2026-03-12	15.9500	16.1750	15.6750	15.7200	-3.912%	8,273,463	-14.440%
2026-03-11	16.9000	17.0400	16.1700	16.3600	-3.595%	6,238,606	-17.787%
2026-03-10	17.3200	17.7100	16.8600	16.9700	-1.737%	8,143,016	-20.742%
2026-03-09	16.9100	17.3200	15.9800	17.2700	-0.289%	9,935,244	-22.119%
2026-03-06	17.7500	17.9800	17.2700	17.3200	-5.148%	5,186,139	-22.344%
2026-03-05	18.4800	18.6500	18.0200	18.2600	-2.405%	6,201,518	-26.342%
2026-03-04	18.9100	19.1000	18.5400	18.7100	-0.426%	3,523,159	-28.113%
2026-03-03	18.1550	19.2750	17.7400	18.7900	-0.740%	6,413,208	-28.419%
2026-03-02	18.7000	19.1500	18.3750	18.9300	-2.523%	5,554,719	-28.949%
2026-02-27	19.2300	19.4750	18.9700	19.4200	-1.321%	5,878,743	-30.742%
2026-02-26	19.6200	19.9650	19.4500	19.6800	+0.716%	5,210,416	-31.657%
2026-02-25	19.8200	20.0350	19.4000	19.5400	-1.163%	5,278,326	-31.167%
2026-02-24	19.7700	20.3500	19.7350	19.7700	+0.457%	6,120,997	-31.968%
2026-02-23	20.4400	20.5500	19.3650	19.6800	-7.301%	8,224,091	-31.657%
2026-02-20	20.6500	21.9200	20.6200	21.2300	+2.018%	7,524,429	-36.646%
2026-02-19	20.4100	20.9400	20.1400	20.8100	+0.629%	3,816,167	-35.368%
2026-02-18	19.9700	20.9200	19.9200	20.6800	+2.937%	6,129,120	-34.961%
2026-02-17	20.3800	20.7846	19.7650	20.0900	-1.034%	5,593,067	-33.051%
2026-02-13	20.1900	20.7250	20.0000	20.3000	+0.595%	4,969,450	-33.744%
2026-02-12	20.8800	21.2500	19.7400	20.1800	-3.027%	7,023,784	-33.350%
2026-02-11	20.9400	21.1900	20.7100	20.8100	-0.478%	6,946,517	-35.368%
2026-02-10	21.1300	21.3200	20.8500	20.9100	-0.900%	5,639,215	-35.677%
2026-02-09	20.3900	21.1100	20.2600	21.1000	+3.736%	5,368,764	-36.256%
2026-02-06	20.2300	20.7650	20.2300	20.3400	+1.194%	7,458,939	-33.874%
2026-02-05	20.8800	20.9900	19.9000	20.1000	-5.099%	7,422,131	-33.085%
2026-02-04	21.0600	21.6150	20.8200	21.1800	+1.340%	6,984,618	-36.497%
2026-02-03	20.4400	21.4100	20.4383	20.9000	+1.902%	10,869,581	-35.646%
2026-02-02	19.5600	20.8650	19.5500	20.5100	+4.696%	9,967,300	-34.422%
2026-01-30	20.0100	20.4150	19.5400	19.5900	-2.586%	8,168,327	-31.343%
2026-01-29	19.1000	20.2750	18.7900	20.1100	+5.233%	12,181,119	-33.118%
2026-01-28	18.0300	19.2300	17.8000	19.1100	-5.769%	20,473,419	-29.618%
2026-01-27	20.0400	20.3700	19.7700	20.2800	+1.349%	11,875,308	-33.679%
2026-01-26	19.7400	20.1000	19.6350	20.0100	+1.368%	5,978,916	-32.784%
2026-01-23	19.9250	20.1200	19.5850	19.7400	-1.003%	5,754,776	-31.864%
2026-01-22	19.7000	20.1950	19.6250	19.9400	+2.152%	6,801,500	-32.548%
2026-01-21	18.9800	19.7600	18.8250	19.5200	+4.665%	8,004,889	-31.096%
2026-01-20	18.6200	19.2300	18.4450	18.6500	-0.903%	5,746,952	-27.882%
2026-01-16	19.1100	19.3100	18.7700	18.8200	-1.877%	7,273,945	-28.533%
2026-01-15	19.2300	19.5800	19.0100	19.1800	-0.467%	8,097,389	-29.875%
2026-01-14	19.3600	19.6950	19.0050	19.2700	-1.934%	6,544,832	-30.202%
2026-01-13	19.9000	20.5000	19.5000	19.6500	-0.304%	6,571,474	-31.552%
2026-01-12	19.3500	19.9050	19.1650	19.7100	-0.755%	6,340,665	-31.761%
2026-01-09	20.3100	20.4600	19.4400	19.8600	-1.634%	6,211,330	-32.276%
2026-01-08	19.4700	20.3500	19.2400	20.1900	+5.156%	7,640,795	-33.383%
2026-01-07	19.1900	19.5000	18.9150	19.2000	-1.387%	5,085,960	-29.948%
2026-01-06	18.7350	19.6000	18.7000	19.4700	+3.344%	7,077,610	-30.919%
2026-01-05	18.1600	19.0800	18.1000	18.8400	+3.744%	5,765,155	-28.609%
2026-01-02	18.1900	18.3200	17.9000	18.1600	+0.442%	3,874,026	-25.936%
2025-12-31	18.3800	18.3800	17.9910	18.0800	-0.986%	4,506,754	-25.608%
2025-12-30	18.1800	18.3200	18.0700	18.2600	+0.495%	4,874,055	-26.342%
2025-12-29	18.3600	18.4000	18.0350	18.1700	-1.784%	4,630,783	-25.977%
2025-12-26	18.4600	18.5100	18.1100	18.5000	+0.872%	2,983,453	-27.297%
2025-12-24	18.4500	18.5000	18.2100	18.3400	-0.488%	2,167,745	-26.663%
2025-12-23	18.5800	18.6700	18.2250	18.4300	-1.180%	3,638,191	-27.021%
2025-12-22	18.6500	18.8100	18.4000	18.6500	+0.161%	6,681,701	-27.882%
2025-12-19	18.3100	18.9050	18.2000	18.6200	+1.416%	7,517,235	-27.766%
2025-12-18	18.9100	19.0400	18.3500	18.3600	-0.971%	7,765,341	-26.743%
2025-12-17	19.0300	19.2500	18.4700	18.5400	-2.524%	7,016,840	-27.454%
2025-12-16	19.1000	19.4350	18.8350	19.0200	-1.297%	7,908,725	-29.285%
2025-12-15	19.8200	19.9250	19.2500	19.2700	-1.984%	6,390,164	-30.202%
2025-12-12	19.9400	20.2996	19.5650	19.6600	-0.657%	5,740,232	-31.587%
2025-12-11	19.1800	20.0600	19.1500	19.7900	+3.234%	6,230,875	-32.036%
2025-12-10	18.0600	19.3600	18.0600	19.1700	+5.504%	6,512,233	-29.838%
2025-12-09	18.1800	18.6450	18.1200	18.1700	+0.776%	6,296,660	-25.977%
2025-12-08	18.8100	18.8950	17.8600	18.0300	-5.354%	7,992,662	-25.402%
2025-12-05	18.6000	19.2650	18.5900	19.0500	+2.585%	5,558,762	-29.396%
2025-12-04	18.5600	18.7756	18.2600	18.5700	-0.536%	4,479,678	-27.571%
2025-12-03	17.8000	18.7700	17.7300	18.6700	+5.361%	6,313,709	-27.959%
2025-12-02	18.2300	18.2300	17.6400	17.7200	-2.315%	5,824,900	-24.097%
2025-12-01	17.2700	18.2399	16.9844	18.1400	+3.657%	5,656,182	-25.854%
2025-11-28	17.2400	17.6850	17.1100	17.5000	+1.332%	2,130,339	-23.143%
2025-11-26	17.1800	17.6050	17.1750	17.2700	+0.174%	5,875,494	-22.119%
2025-11-25	16.5700	17.5600	16.3700	17.2400	+5.315%	8,503,837	-21.984%
2025-11-24	16.1600	16.5799	15.9600	16.3700	+0.987%	8,275,210	-17.838%
2025-11-21	14.8500	16.2900	14.8300	16.2100	+10.800%	9,809,096	-17.027%
2025-11-20	14.8600	15.3600	14.6150	14.6300	-0.273%	5,788,137	-8.066%
2025-11-19	14.5600	14.7000	14.3500	14.6700	+0.755%	4,453,606	-8.316%
2025-11-18	14.1600	14.6850	14.0800	14.5600	+2.175%	4,354,588	-7.624%
2025-11-17	14.8900	14.8900	14.1100	14.2500	-4.810%	5,563,381	-5.614%
2025-11-14	14.8000	15.2450	14.7400	14.9700	-2.029%	4,919,739	-10.154%
2025-11-13	15.4000	15.7300	15.1000	15.2800	-1.036%	3,486,789	-11.976%
2025-11-12	15.0100	15.6599	15.0000	15.4400	+4.184%	4,585,087	-12.889%
2025-11-11	14.7600	14.9600	14.6200	14.8200	+1.299%	3,857,015	-9.244%
2025-11-10	15.0000	15.0800	14.4000	14.6300	-0.068%	4,550,672	-8.066%
2025-11-07	14.1200	14.8097	14.1200	14.6400	+2.665%	4,673,002	-8.128%
2025-11-06	14.7200	14.9100	14.0900	14.2600	-3.518%	5,662,642	-5.680%
2025-11-05	13.8600	15.0550	13.7800	14.7800	+7.413%	8,964,391	-8.999%
2025-11-04	14.0400	14.2600	13.5800	13.7600	-2.893%	7,868,223	-2.253%
2025-11-03	13.9400	14.2400	13.8100	14.1700	+0.926%	6,972,073	-5.081%
2025-10-31	13.9200	14.1000	13.6400	14.0400	-0.142%	7,529,052	-4.202%
2025-10-30	14.3300	14.5500	14.0150	14.0600	-3.368%	8,421,174	-4.339%
2025-10-29	14.3700	15.1200	14.1900	14.5500	-0.206%	11,339,883	-7.560%
2025-10-28	16.6500	16.6500	14.4500	14.5800	-12.222%	19,607,670	-7.750%
2025-10-27	16.5000	16.9407	16.3300	16.6100	+1.839%	15,338,016	-19.025%
2025-10-24	16.0300	16.4300	15.8200	16.3100	+2.643%	9,689,592	-17.535%
2025-10-23	15.3500	15.9150	15.2500	15.8900	+3.924%	6,229,053	-15.356%
2025-10-22	15.2200	15.5700	15.1400	15.2900	+0.065%	6,231,446	-12.034%
2025-10-21	14.4500	15.3350	14.2900	15.2800	+5.891%	6,056,974	-11.976%
2025-10-20	14.3500	14.6850	14.1100	14.4300	+1.050%	5,149,427	-6.791%
2025-10-17	14.0600	14.3755	13.9900	14.2800	+0.776%	5,100,502	-5.812%
2025-10-16	14.3500	14.4550	13.9050	14.1700	-1.047%	6,539,128	-5.081%
2025-10-15	14.6300	14.8350	14.3100	14.3200	-1.105%	5,759,300	-6.075%
2025-10-14	13.7500	14.6550	13.7200	14.4800	+3.060%	5,784,116	-7.113%
2025-10-13	13.6100	14.1600	13.5450	14.0500	+5.719%	7,821,880	-4.270%
2025-10-10	13.8300	13.8800	13.0150	13.2900	-4.388%	9,574,539	+1.204%
2025-10-09	14.0600	14.1500	13.6950	13.9000	-0.785%	7,459,916	-3.237%
2025-10-08	14.5700	14.5700	13.8200	14.0100	-3.512%	8,427,914	-3.997%
2025-10-07	14.6500	14.7900	14.1600	14.5200	+0.138%	6,075,991	-7.369%
2025-10-06	15.3100	15.3100	14.4900	14.5000	-4.542%	5,922,600	-7.241%
2025-10-03	15.4700	15.5900	15.1600	15.1900	-1.300%	4,504,791	-11.455%
2025-10-02	15.4200	15.4800	15.0500	15.3900	+0.326%	5,504,611	-12.606%
2025-10-01	14.4900	15.3550	14.3100	15.3400	+6.306%	6,885,912	-12.321%
2025-09-30	14.4500	14.5200	14.0800	14.4300	-0.138%	5,266,613	-6.791%
2025-09-29	14.8300	14.8400	14.2500	14.4500	-1.901%	6,498,005	-6.920%
2025-09-26	14.4500	14.8000	14.3600	14.7300	+2.363%	5,412,117	-8.690%
2025-09-25	14.6800	14.8500	14.1550	14.3900	-2.901%	7,009,878	-6.532%
2025-09-24	14.7800	14.8600	14.5800	14.8200	-0.067%	5,317,005	-9.244%
2025-09-23	14.4300	15.1100	14.4000	14.8300	+3.489%	8,406,718	-9.305%
2025-09-22	14.3400	14.4750	14.0300	14.3300	-0.762%	8,373,665	-6.141%
2025-09-19	15.1300	15.1900	14.4250	14.4400	-4.434%	8,745,555	-6.856%
2025-09-18	15.0300	15.5800	15.0035	15.1100	+2.371%	8,083,416	-10.986%
2025-09-17	14.9300	15.6300	14.6700	14.7600	+0.477%	10,725,094	-8.875%
2025-09-16	14.3500	14.8250	13.8400	14.6900	-0.136%	13,214,436	-8.441%
2025-09-15	15.3700	15.3700	14.4200	14.7100	-1.009%	13,348,572	-8.566%
2025-09-12	15.3700	15.5300	14.8500	14.8600	-4.005%	6,971,591	-9.489%
2025-09-11	15.0700	15.6450	15.0100	15.4800	+3.407%	8,471,165	-13.114%
2025-09-10	15.1350	15.2800	14.8400	14.9700	-1.772%	5,647,266	-10.154%
2025-09-09	15.5600	15.6100	15.1750	15.2400	-2.057%	6,869,632	-11.745%
2025-09-08	15.2300	15.5700	14.8200	15.5600	+3.733%	6,960,976	-13.560%
2025-09-05	14.9300	15.3500	14.7500	15.0000	+0.200%	5,931,262	-10.333%
2025-09-04	14.7500	14.9900	14.3900	14.9700	+1.012%	5,740,553	-10.154%
2025-09-03	14.7900	15.2300	14.6710	14.8200	-0.135%	6,724,926	-9.244%
2025-09-02	14.7800	15.1800	14.7100	14.8400	-1.917%	6,616,865	-9.367%
2025-08-29	14.7400	15.2600	14.7000	15.1300	+1.544%	6,599,182	-11.104%
2025-08-28	15.0900	15.5700	14.8100	14.9000	-0.268%	11,161,735	-9.732%
2025-08-27	14.5000	14.9700	14.4100	14.9400	+2.893%	8,802,790	-9.973%
2025-08-26	14.3700	14.6200	14.2650	14.5200	+6.218%	11,726,440	-7.369%
2025-08-25	13.6200	13.7700	13.4900	13.6700	-0.219%	6,257,881	-1.609%
2025-08-22	13.0700	13.8500	12.9900	13.7000	+5.142%	8,930,364	-1.825%
2025-08-21	12.6500	13.0450	12.5950	13.0300	+1.401%	5,882,839	+3.223%
2025-08-20	12.9600	13.0900	12.7350	12.8500	-1.983%	5,565,098	+4.669%
2025-08-19	13.1900	13.5900	13.1000	13.1100	-0.152%	6,680,095	+2.593%
2025-08-18	12.9900	13.3670	12.9800	13.1300	+0.382%	8,478,517	+2.437%
2025-08-15	13.0300	13.2750	12.9850	13.0800	+0.926%	6,488,222	+2.829%
2025-08-14	12.5700	12.9750	12.4700	12.9600	-0.917%	6,641,375	+3.781%
2025-08-13	12.2900	13.1100	12.2800	13.0800	+7.125%	11,075,392	+2.829%
2025-08-12	12.0700	12.2800	11.9700	12.2100	+3.562%	7,194,640	+10.156%
2025-08-11	11.8500	12.0100	11.6950	11.7900	-0.338%	6,493,982	+14.080%
2025-08-08	12.0400	12.0750	11.6500	11.8300	-1.826%	8,116,785	+13.694%
2025-08-07	12.4200	12.4250	12.0050	12.0500	-1.713%	9,530,028	+11.618%
2025-08-06	12.1200	12.5150	12.0550	12.2600	+1.743%	9,083,061	+9.706%
2025-08-05	12.5200	12.5400	11.9350	12.0500	-4.213%	12,501,330	+11.618%
2025-08-04	11.9500	12.8500	11.8950	12.5800	+7.890%	12,632,401	+6.916%
2025-08-01	11.5200	11.7999	11.1050	11.6600	-0.512%	13,588,585	+15.352%
2025-07-31	12.3500	12.3500	11.4450	11.7200	-7.862%	21,327,039	+14.761%
2025-07-30	15.0000	15.4000	12.7000	12.7200	+2.581%	28,631,971	+5.739%
2025-07-29	12.4600	12.5900	12.0200	12.4000	-0.958%	14,263,034	+8.468%
2025-07-28	12.7300	12.7850	12.4100	12.5200	-1.184%	6,927,930	+7.428%
2025-07-25	12.8400	12.9100	12.4300	12.6700	-0.079%	5,237,700	+6.156%
2025-07-24	13.1300	13.4700	12.6500	12.6800	-5.585%	6,966,495	+6.073%
2025-07-23	13.2100	13.5100	13.1100	13.4300	+3.149%	8,873,284	+0.149%
2025-07-22	12.6350	13.1400	12.6350	13.0200	+4.578%	8,988,148	+3.303%
2025-07-21	12.5100	12.8200	12.3650	12.4500	+1.550%	6,724,320	+8.032%
2025-07-18	12.4500	12.5100	12.1350	12.2600	-0.244%	4,865,522	+9.706%
2025-07-17	11.8600	12.3000	11.8300	12.2900	+3.976%	9,882,313	+9.439%
2025-07-16	11.8700	11.9500	11.5400	11.8200	+0.767%	6,590,302	+13.790%
2025-07-15	12.3650	12.3900	11.7200	11.7300	-4.245%	6,958,144	+14.663%
2025-07-14	12.1500	12.2900	11.9850	12.2500	-0.649%	6,901,716	+9.796%
2025-07-11	12.6000	12.7000	12.3300	12.3300	-4.640%	5,968,680	+9.084%
2025-07-10	12.6600	13.0850	12.5600	12.9300	+3.772%	7,959,294	+4.022%
2025-07-09	12.5400	12.6700	12.3500	12.4600	+0.161%	5,577,534	+7.945%
2025-07-08	12.5800	12.7100	12.1800	12.4400	-0.400%	8,024,197	+8.119%
2025-07-07	12.4800	12.8900	12.3800	12.4900	-0.715%	8,129,436	+7.686%
2025-07-03	12.5000	12.6800	12.4700	12.5800	+0.801%	4,232,351	+6.916%
2025-07-02	12.3500	12.8215	12.0650	12.4800	+1.961%	10,564,022	+7.772%
2025-07-01	11.6100	12.6100	11.5650	12.2400	+4.170%	8,969,585	+9.886%
2025-06-30	11.8500	11.8800	11.5700	11.7500	-0.760%	7,569,872	+14.468%
2025-06-27	11.8500	11.9900	11.5650	11.8400	+1.981%	6,580,552	+13.598%
2025-06-26	11.5400	11.7050	11.4450	11.6100	+1.397%	5,003,218	+15.848%
2025-06-25	11.6700	11.7600	11.4200	11.4500	-2.053%	6,117,329	+17.467%
2025-06-24	11.8000	11.8900	11.4950	11.6900	+1.829%	6,532,677	+15.056%
2025-06-23	11.5300	11.5400	11.0600	11.4800	-1.964%	9,210,532	+17.160%
2025-06-20	11.8600	11.9350	11.6500	11.7100	-0.425%	7,006,990	+14.859%
2025-06-18	11.8700	11.9350	11.6900	11.7600	-0.843%	5,025,374	+14.371%
2025-06-17	12.1300	12.2450	11.8500	11.8600	-4.432%	6,013,298	+13.406%
2025-06-16	11.8700	12.4300	11.8600	12.4100	+7.075%	7,278,457	+8.380%
2025-06-13	12.3200	12.4100	11.4700	11.5900	-8.234%	12,900,706	+16.048%
2025-06-12	12.5500	12.7600	12.4700	12.6300	-1.328%	4,670,619	+6.492%
2025-06-11	13.2600	13.2600	12.7900	12.8000	-1.387%	5,693,016	+5.078%
2025-06-10	13.1300	13.3399	12.7400	12.9800	-0.307%	7,652,644	+3.621%
2025-06-09	12.8900	13.1590	12.7200	13.0200	+2.439%	7,829,548	+3.303%
2025-06-06	12.6600	12.8100	12.6000	12.7100	+0.953%	5,744,708	+5.822%
2025-06-05	12.4400	12.9000	12.4000	12.5900	+0.319%	6,901,166	+6.831%
2025-06-04	12.5600	12.8300	12.3300	12.5500	+0.561%	5,739,533	+7.171%
2025-06-03	12.2500	12.6500	12.1300	12.4800	+2.044%	6,825,274	+7.772%
2025-06-02	12.3900	12.5300	12.0200	12.2300	-1.846%	9,108,375	+9.975%
2025-05-30	12.4900	12.7100	12.2900	12.4600	-3.035%	9,181,716	+7.945%
2025-05-29	13.4500	13.5000	12.6850	12.8500	-2.504%	7,576,865	+4.669%
2025-05-28	13.6000	13.7100	13.1050	13.1800	-2.731%	8,251,470	+2.049%
2025-05-27	12.6900	13.6600	12.4200	13.5500	+12.917%	14,107,299	-0.738%
2025-05-23	11.6700	12.1050	11.5400	12.0000	-1.316%	11,780,653	+12.083%
2025-05-22	12.0000	12.3000	11.8550	12.1600	+0.082%	13,985,042	+10.609%
2025-05-21	12.2700	13.2200	11.9450	12.1500	-15.800%	25,026,058	+10.700%
2025-05-20	14.4200	14.7700	14.3150	14.4300	+0.768%	12,026,219	-6.791%
2025-05-19	14.5900	14.6300	14.2600	14.3200	-3.112%	7,806,093	-6.075%
2025-05-16	14.7800	14.9700	14.6100	14.7800	-0.471%	5,038,572	-8.999%
2025-05-15	14.5000	14.8800	14.4600	14.8500	+0.746%	4,979,972	-9.428%
2025-05-14	14.8100	14.9800	14.6750	14.7400	-1.405%	6,736,140	-8.752%
2025-05-13	14.7400	15.0400	14.5700	14.9500	+3.532%	6,614,062	-10.033%
2025-05-12	14.9500	15.4900	14.1850	14.4400	+8.735%	11,337,029	-6.856%
2025-05-09	13.5600	13.6300	13.1600	13.2800	-1.190%	7,464,838	+1.280%
2025-05-08	13.1050	13.6000	12.9300	13.4400	+5.660%	7,108,152	+0.074%
2025-05-07	12.3350	12.8000	12.2200	12.7200	+4.177%	7,488,853	+5.739%
2025-05-06	12.3100	12.4600	12.1100	12.2100	-2.864%	5,214,601	+10.156%
2025-05-05	12.6400	13.0050	12.4900	12.5700	-1.720%	8,067,846	+7.001%
2025-05-02	12.4700	12.8600	12.3900	12.7900	+5.181%	7,731,330	+5.160%
2025-05-01	12.0100	12.3650	11.9000	12.1600	+2.357%	10,181,887	+10.609%
2025-04-30	11.4700	11.9300	11.0900	11.8800	+1.538%	9,195,565	+13.215%
2025-04-29	11.5300	11.8200	11.4300	11.7000	+1.124%	8,468,848	+14.957%
2025-04-28	11.4200	11.6900	11.2350	11.5700	+1.580%	5,915,312	+16.249%
2025-04-25	11.4500	11.5200	11.2300	11.3900	-1.300%	5,880,736	+18.086%
2025-04-24	11.2600	11.6650	11.2000	11.5400	+3.870%	8,462,432	+16.551%
2025-04-23	11.7500	12.0250	11.0800	11.1100	+1.833%	11,520,482	+21.062%
2025-04-22	10.4700	10.9692	10.3500	10.9100	+4.202%	12,043,304	+23.281%
2025-04-21	10.2600	10.5600	10.1450	10.4700	+0.191%	7,363,154	+28.462%
2025-04-17	10.3100	10.4958	10.0650	10.4500	+1.358%	10,713,931	+28.708%
2025-04-16	10.6600	10.8500	10.1300	10.3100	-4.889%	9,559,547	+30.456%
2025-04-15	11.0900	11.2250	10.6300	10.8400	-3.815%	8,952,660	+24.077%
2025-04-14	11.5000	11.7900	11.0701	11.2700	+1.440%	12,721,031	+19.343%
2025-04-11	11.1600	11.3250	10.3600	11.1100	-2.885%	10,862,325	+21.062%
2025-04-10	11.6600	11.8500	10.9250	11.4400	-7.890%	15,137,299	+17.570%
2025-04-09	9.6100	12.6800	9.4100	12.4200	+27.515%	28,103,666	+8.293%
2025-04-08	11.8100	11.8700	9.5600	9.7400	-13.499%	20,377,277	+38.090%
2025-04-07	10.8500	12.2100	10.6350	11.2600	-2.595%	17,263,347	+19.449%
2025-04-04	11.3000	12.1000	10.0700	11.5600	-1.027%	33,083,954	+16.349%
2025-04-03	14.5000	14.5700	11.5500	11.6800	-28.737%	33,962,265	+15.154%
2025-04-02	15.8000	16.5600	15.8000	16.3900	+1.801%	5,190,524	-17.938%
2025-04-01	15.6400	16.1950	15.4400	16.1000	+3.737%	6,014,335	-16.460%
2025-03-31	15.4000	15.6880	14.9250	15.5200	-1.083%	6,304,494	-13.338%
2025-03-28	16.0500	16.3900	15.5200	15.6900	-4.736%	5,291,700	-14.277%
2025-03-27	16.0600	16.7750	16.0000	16.4700	+0.919%	5,546,233	-18.336%
2025-03-26	16.5800	16.7000	16.1600	16.3200	-0.911%	5,851,651	-17.586%
2025-03-25	17.0900	17.2400	16.4700	16.4700	-3.118%	5,704,090	-18.336%
2025-03-24	16.8700	17.2600	16.8546	17.0000	+3.849%	8,435,983	-20.882%
2025-03-21	15.9200	16.8700	15.8600	16.3700	+0.738%	51,955,779	-17.838%
2025-03-20	16.2500	16.4700	16.1600	16.2500	-0.915%	7,088,701	-17.231%
2025-03-19	15.8200	16.5099	15.7550	16.4000	+3.210%	6,573,038	-17.988%
2025-03-18	16.4500	16.4600	15.6400	15.8900	-3.345%	8,523,287	-15.356%

document.getElementById("sGCL5d").onerror = function(){this.style.display='none';}; .dark-mode .z0Hm45{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .z0Hm45{ color: #333333; background-color: white; border: 2px solid #333333; }VFCV.F. Corporationstock NYSE

VFC
V.F. Corporation
stock NYSE