Dark

VFC
V.F. Corporation
stock NYSE

At Close

Jul 21, 2026 3:59:55 PM EDT

16.91USD+0.148%(+0.03)6,432,102

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jul 20, 2026 9:12:30 AM EDT

17.03USD+0.889%(+0.15)0

After-hours

Jul 21, 2026 4:10:30 PM EDT

16.91USD+0.030%(0.00)1,447,071

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-21	16.7500	16.9600	16.5500	16.9100	+0.178%	6,432,102	0.000%
2026-07-20	16.8900	17.0800	16.7000	16.8800	-0.589%	5,767,703	+0.178%
2026-07-17	17.2900	17.3000	16.7750	16.9800	-2.860%	7,113,298	-0.412%
2026-07-16	17.2700	17.5200	17.1000	17.4800	+1.392%	5,217,644	-3.261%
2026-07-15	16.7600	17.5650	16.6700	17.2400	+3.419%	6,677,855	-1.914%
2026-07-14	16.9000	16.9200	16.4550	16.6700	-1.244%	4,066,242	+1.440%
2026-07-13	16.8400	17.3100	16.8125	16.8800	+0.656%	5,900,302	+0.178%
2026-07-10	16.6500	16.9600	16.5100	16.7700	+1.452%	4,149,578	+0.835%
2026-07-09	16.0300	16.7900	15.8500	16.5300	+3.184%	4,269,020	+2.299%
2026-07-08	16.2300	16.2300	15.6600	16.0200	-2.614%	6,077,851	+5.556%
2026-07-07	16.5000	16.6100	16.1900	16.4500	-0.303%	4,107,082	+2.796%
2026-07-06	16.4700	16.6700	16.0750	16.5000	+1.227%	6,355,004	+2.485%
2026-07-02	16.9900	17.1100	16.1050	16.3000	-3.149%	6,840,334	+3.742%
2026-07-01	16.6600	17.1850	16.4500	16.8300	+0.899%	5,714,097	+0.475%
2026-06-30	16.6000	16.9900	16.3800	16.6800	-0.120%	5,480,157	+1.379%
2026-06-29	17.5100	17.5100	16.6500	16.7000	-3.857%	8,363,407	+1.257%
2026-06-26	16.7600	17.5000	16.7150	17.3700	+2.417%	7,727,208	-2.648%
2026-06-25	17.3000	17.4950	16.8250	16.9600	-1.510%	5,257,243	-0.295%
2026-06-24	16.8500	17.5200	16.7300	17.2200	+1.833%	6,907,044	-1.800%
2026-06-23	16.6500	16.9200	16.5500	16.9100	-0.705%	5,182,827	0.000%
2026-06-22	17.3300	17.3300	16.8000	17.0300	-1.731%	5,448,213	-0.705%
2026-06-18	16.9200	17.4050	16.9200	17.3300	+3.772%	8,161,796	-2.424%
2026-06-17	17.6000	18.2250	16.6500	16.7000	-5.650%	6,587,142	+1.257%
2026-06-16	18.0000	18.2000	17.5950	17.7000	-1.503%	5,321,085	-4.463%
2026-06-15	18.0500	18.4750	17.7950	17.9700	+1.871%	11,323,221	-5.899%
2026-06-12	17.6900	17.9100	17.4050	17.6400	+0.858%	14,610,666	-4.138%
2026-06-11	16.7300	17.6350	16.6700	17.4900	+6.581%	10,571,310	-3.316%
2026-06-10	16.8000	16.9800	16.3850	16.4100	-3.527%	4,793,580	+3.047%
2026-06-09	16.7900	17.5350	16.7000	17.0100	+2.347%	7,452,454	-0.588%
2026-06-08	16.4000	16.6900	16.2300	16.6200	+0.181%	6,756,914	+1.745%
2026-06-05	16.3700	16.6000	16.1450	16.5900	+0.485%	5,784,806	+1.929%
2026-06-04	16.5700	16.7050	16.2200	16.5100	+0.609%	5,779,005	+2.423%
2026-06-03	16.5100	16.8136	16.3350	16.4100	-1.795%	5,054,232	+3.047%
2026-06-02	16.6800	16.9950	16.6250	16.7100	+0.060%	7,086,935	+1.197%
2026-06-01	16.8300	16.9457	16.3700	16.7000	-2.794%	5,914,815	+1.257%
2026-05-29	17.8800	17.8800	17.0900	17.1800	-4.183%	6,897,192	-1.572%
2026-05-28	17.2700	18.0700	16.9750	17.9300	+2.987%	10,680,087	-5.689%
2026-05-27	16.9650	17.6800	16.9650	17.4100	+4.189%	9,863,391	-2.872%
2026-05-26	17.0000	17.1100	16.2500	16.7100	+0.060%	8,670,545	+1.197%
2026-05-22	16.4000	16.7950	16.2850	16.7000	+3.214%	9,461,912	+1.257%
2026-05-21	16.0000	16.4500	15.5600	16.1800	-0.185%	17,649,776	+4.512%
2026-05-20	16.3100	16.7400	15.7700	16.2100	-3.166%	22,600,903	+4.318%
2026-05-19	16.9700	17.4300	16.6150	16.7400	-0.888%	18,735,542	+1.016%
2026-05-18	17.3600	17.6000	16.6800	16.8900	+1.259%	11,143,241	+0.118%
2026-05-15	17.1800	17.3350	16.6700	16.6800	-3.472%	9,647,493	+1.379%
2026-05-14	17.4300	17.7050	17.2000	17.2800	+0.876%	5,726,604	-2.141%
2026-05-13	17.4200	17.6350	17.1050	17.1300	-2.615%	6,512,327	-1.284%
2026-05-12	17.6900	17.8250	17.2450	17.5900	-1.951%	7,591,765	-3.866%
2026-05-11	18.8800	18.9100	17.9000	17.9400	-5.479%	7,888,002	-5.741%
2026-05-08	19.2700	19.3399	18.9400	18.9800	-0.420%	4,617,365	-10.906%
2026-05-07	19.5600	19.7100	18.9400	19.0600	-1.803%	5,127,509	-11.280%
2026-05-06	19.0000	19.4300	18.9250	19.4100	+5.950%	6,351,557	-12.880%
2026-05-05	18.5200	18.6800	18.1750	18.3200	-0.381%	3,810,603	-7.697%
2026-05-04	18.9400	18.9500	18.2000	18.3900	-3.261%	4,978,612	-8.048%
2026-05-01	19.0800	19.3900	18.9200	19.0100	+0.423%	5,805,010	-11.047%
2026-04-30	18.4400	19.0355	18.4050	18.9300	+3.726%	4,535,518	-10.671%
2026-04-29	18.5200	18.7100	18.0900	18.2500	-2.459%	4,915,651	-7.342%
2026-04-28	19.4250	19.6000	18.5600	18.7100	-3.357%	8,037,058	-9.621%
2026-04-27	19.7800	20.1100	19.1400	19.3600	-2.173%	6,953,303	-12.655%
2026-04-24	20.1200	20.2899	19.6950	19.7900	-1.149%	5,337,082	-14.553%
2026-04-23	21.5000	21.5400	19.9300	20.0200	-7.100%	10,458,444	-15.534%
2026-04-22	21.8200	22.0500	21.1450	21.5500	+0.279%	6,772,016	-21.531%
2026-04-21	21.5200	22.2699	21.4500	21.4900	-0.047%	6,243,491	-21.312%
2026-04-20	20.7700	21.5700	20.7400	21.5000	+2.381%	6,846,804	-21.349%
2026-04-17	20.8700	21.8450	20.5600	21.0000	+4.374%	11,600,080	-19.476%
2026-04-16	19.5800	20.2600	19.5300	20.1200	+2.444%	7,421,464	-15.954%
2026-04-15	19.2400	19.8400	19.0250	19.6400	+4.468%	10,079,171	-13.900%
2026-04-14	19.0400	19.2650	18.6400	18.8000	+1.952%	7,115,363	-10.053%
2026-04-13	18.0200	18.4400	17.7150	18.4400	+1.152%	6,405,761	-8.297%
2026-04-10	18.4600	18.5200	18.1550	18.2300	-0.762%	3,459,200	-7.241%
2026-04-09	17.8300	18.5500	17.6050	18.3700	+2.740%	4,659,242	-7.948%
2026-04-08	17.8800	18.3500	17.7700	17.8800	+5.487%	8,195,025	-5.425%
2026-04-07	16.8600	17.0750	16.6350	16.9500	-0.645%	3,949,871	-0.236%
2026-04-06	16.8600	17.1300	16.8000	17.0600	+1.126%	4,669,119	-0.879%
2026-04-02	16.3900	16.9900	16.1600	16.8700	-0.296%	4,987,565	+0.237%
2026-04-01	17.0900	17.2400	16.7800	16.9200	-0.412%	5,577,524	-0.059%
2026-03-31	16.5700	17.1100	16.4000	16.9900	+5.201%	6,502,844	-0.471%
2026-03-30	16.4500	16.6184	16.0050	16.1500	-1.524%	5,017,353	+4.706%
2026-03-27	16.3100	16.5300	16.0800	16.4000	-0.786%	5,094,584	+3.110%
2026-03-26	16.9900	17.3600	16.4550	16.5300	-3.951%	4,712,160	+2.299%
2026-03-25	17.5350	17.6800	17.0000	17.2100	-0.520%	5,954,587	-1.743%
2026-03-24	16.6700	17.5050	16.4850	17.3000	+2.125%	5,338,121	-2.254%
2026-03-23	16.9500	17.2700	16.5050	16.9400	+4.054%	7,503,122	-0.177%
2026-03-20	16.4600	16.5300	16.0700	16.2800	-1.273%	6,813,761	+3.870%
2026-03-19	16.1100	16.6800	16.0600	16.4900	+0.672%	6,739,206	+2.547%
2026-03-18	16.3600	16.9500	16.3350	16.3800	-1.266%	4,103,295	+3.236%
2026-03-17	16.4000	16.7500	16.2010	16.5900	+3.493%	5,275,399	+1.929%
2026-03-16	16.1400	16.5300	16.0100	16.0300	+0.439%	5,937,402	+5.490%
2026-03-13	15.8200	16.2000	15.6800	15.9600	+1.527%	7,561,177	+5.952%
2026-03-12	15.9500	16.1750	15.6750	15.7200	-3.912%	8,273,463	+7.570%
2026-03-11	16.9000	17.0400	16.1700	16.3600	-3.595%	6,238,606	+3.362%
2026-03-10	17.3200	17.7100	16.8600	16.9700	-1.737%	8,143,016	-0.354%
2026-03-09	16.9100	17.3200	15.9800	17.2700	-0.289%	9,935,244	-2.085%
2026-03-06	17.7500	17.9800	17.2700	17.3200	-5.148%	5,186,139	-2.367%
2026-03-05	18.4800	18.6500	18.0200	18.2600	-2.405%	6,201,518	-7.393%
2026-03-04	18.9100	19.1000	18.5400	18.7100	-0.426%	3,523,159	-9.621%
2026-03-03	18.1550	19.2750	17.7400	18.7900	-0.740%	6,413,208	-10.005%
2026-03-02	18.7000	19.1500	18.3750	18.9300	-2.523%	5,554,719	-10.671%
2026-02-27	19.2300	19.4750	18.9700	19.4200	-1.321%	5,878,743	-12.925%
2026-02-26	19.6200	19.9650	19.4500	19.6800	+0.716%	5,210,416	-14.075%
2026-02-25	19.8200	20.0350	19.4000	19.5400	-1.163%	5,278,326	-13.460%
2026-02-24	19.7700	20.3500	19.7350	19.7700	+0.457%	6,120,997	-14.466%
2026-02-23	20.4400	20.5500	19.3650	19.6800	-7.301%	8,224,091	-14.075%
2026-02-20	20.6500	21.9200	20.6200	21.2300	+2.018%	7,524,429	-20.349%
2026-02-19	20.4100	20.9400	20.1400	20.8100	+0.629%	3,816,167	-18.741%
2026-02-18	19.9700	20.9200	19.9200	20.6800	+2.937%	6,129,120	-18.230%
2026-02-17	20.3800	20.7846	19.7650	20.0900	-1.034%	5,593,067	-15.829%
2026-02-13	20.1900	20.7250	20.0000	20.3000	+0.595%	4,969,450	-16.700%
2026-02-12	20.8800	21.2500	19.7400	20.1800	-3.027%	7,023,784	-16.204%
2026-02-11	20.9400	21.1900	20.7100	20.8100	-0.478%	6,946,517	-18.741%
2026-02-10	21.1300	21.3200	20.8500	20.9100	-0.900%	5,639,215	-19.130%
2026-02-09	20.3900	21.1100	20.2600	21.1000	+3.736%	5,368,764	-19.858%
2026-02-06	20.2300	20.7650	20.2300	20.3400	+1.194%	7,458,939	-16.863%
2026-02-05	20.8800	20.9900	19.9000	20.1000	-5.099%	7,422,131	-15.871%
2026-02-04	21.0600	21.6150	20.8200	21.1800	+1.340%	6,984,618	-20.161%
2026-02-03	20.4400	21.4100	20.4383	20.9000	+1.902%	10,869,581	-19.091%
2026-02-02	19.5600	20.8650	19.5500	20.5100	+4.696%	9,967,300	-17.552%
2026-01-30	20.0100	20.4150	19.5400	19.5900	-2.586%	8,168,327	-13.680%
2026-01-29	19.1000	20.2750	18.7900	20.1100	+5.233%	12,181,119	-15.912%
2026-01-28	18.0300	19.2300	17.8000	19.1100	-5.769%	20,473,419	-11.512%
2026-01-27	20.0400	20.3700	19.7700	20.2800	+1.349%	11,875,308	-16.617%
2026-01-26	19.7400	20.1000	19.6350	20.0100	+1.368%	5,978,916	-15.492%
2026-01-23	19.9250	20.1200	19.5850	19.7400	-1.003%	5,754,776	-14.336%
2026-01-22	19.7000	20.1950	19.6250	19.9400	+2.152%	6,801,500	-15.196%
2026-01-21	18.9800	19.7600	18.8250	19.5200	+4.665%	8,004,889	-13.371%
2026-01-20	18.6200	19.2300	18.4450	18.6500	-0.903%	5,746,952	-9.330%
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	-11.835%
2026-01-14	19.3600	19.6950	19.0050	19.2700	-1.934%	6,544,832	-12.247%
2026-01-13	19.9000	20.5000	19.5000	19.6500	-0.304%	6,571,474	-13.944%
2026-01-12	19.3500	19.9050	19.1650	19.7100	-0.755%	6,340,665	-14.206%
2026-01-09	20.3100	20.4600	19.4400	19.8600	-1.634%	6,211,330	-14.854%
2026-01-08	19.4700	20.3500	19.2400	20.1900	+5.156%	7,640,795	-16.246%
2026-01-07	19.1900	19.5000	18.9150	19.2000	-1.387%	5,085,960	-11.927%
2026-01-06	18.7350	19.6000	18.7000	19.4700	+3.344%	7,077,610	-13.148%
2026-01-05	18.1600	19.0800	18.1000	18.8400	+3.744%	5,765,155	-10.244%
2026-01-02	18.1900	18.3200	17.9000	18.1600	+0.442%	3,874,026	-6.883%
2025-12-31	18.3800	18.3800	17.9910	18.0800	-0.986%	4,506,754	-6.471%
2025-12-30	18.1800	18.3200	18.0700	18.2600	+0.495%	4,874,055	-7.393%
2025-12-29	18.3600	18.4000	18.0350	18.1700	-1.784%	4,630,783	-6.935%
2025-12-26	18.4600	18.5100	18.1100	18.5000	+0.872%	2,983,453	-8.595%
2025-12-24	18.4500	18.5000	18.2100	18.3400	-0.488%	2,167,745	-7.797%
2025-12-23	18.5800	18.6700	18.2250	18.4300	-1.180%	3,638,191	-8.247%
2025-12-22	18.6500	18.8100	18.4000	18.6500	+0.161%	6,681,701	-9.330%
2025-12-19	18.3100	18.9050	18.2000	18.6200	+1.416%	7,517,235	-9.184%
2025-12-18	18.9100	19.0400	18.3500	18.3600	-0.971%	7,765,341	-7.898%
2025-12-17	19.0300	19.2500	18.4700	18.5400	-2.524%	7,016,840	-8.792%
2025-12-16	19.1000	19.4350	18.8350	19.0200	-1.297%	7,908,725	-11.094%
2025-12-15	19.8200	19.9250	19.2500	19.2700	-1.984%	6,390,164	-12.247%
2025-12-12	19.9400	20.2996	19.5650	19.6600	-0.657%	5,740,232	-13.988%
2025-12-11	19.1800	20.0600	19.1500	19.7900	+3.234%	6,230,875	-14.553%
2025-12-10	18.0600	19.3600	18.0600	19.1700	+5.504%	6,512,233	-11.789%
2025-12-09	18.1800	18.6450	18.1200	18.1700	+0.776%	6,296,660	-6.935%
2025-12-08	18.8100	18.8950	17.8600	18.0300	-5.354%	7,992,662	-6.212%
2025-12-05	18.6000	19.2650	18.5900	19.0500	+2.585%	5,558,762	-11.234%
2025-12-04	18.5600	18.7756	18.2600	18.5700	-0.536%	4,479,678	-8.939%
2025-12-03	17.8000	18.7700	17.7300	18.6700	+5.361%	6,313,709	-9.427%
2025-12-02	18.2300	18.2300	17.6400	17.7200	-2.315%	5,824,900	-4.571%
2025-12-01	17.2700	18.2399	16.9844	18.1400	+3.657%	5,656,182	-6.781%
2025-11-28	17.2400	17.6850	17.1100	17.5000	+1.332%	2,130,339	-3.371%
2025-11-26	17.1800	17.6050	17.1750	17.2700	+0.174%	5,875,494	-2.085%
2025-11-25	16.5700	17.5600	16.3700	17.2400	+5.315%	8,503,837	-1.914%
2025-11-24	16.1600	16.5799	15.9600	16.3700	+0.987%	8,275,210	+3.299%
2025-11-21	14.8500	16.2900	14.8300	16.2100	+10.800%	9,809,096	+4.318%
2025-11-20	14.8600	15.3600	14.6150	14.6300	-0.273%	5,788,137	+15.584%
2025-11-19	14.5600	14.7000	14.3500	14.6700	+0.755%	4,453,606	+15.269%
2025-11-18	14.1600	14.6850	14.0800	14.5600	+2.175%	4,354,588	+16.140%
2025-11-17	14.8900	14.8900	14.1100	14.2500	-4.810%	5,563,381	+18.667%
2025-11-14	14.8000	15.2450	14.7400	14.9700	-2.029%	4,919,739	+12.959%
2025-11-13	15.4000	15.7300	15.1000	15.2800	-1.036%	3,486,789	+10.668%
2025-11-12	15.0100	15.6599	15.0000	15.4400	+4.184%	4,585,087	+9.521%
2025-11-11	14.7600	14.9600	14.6200	14.8200	+1.299%	3,857,015	+14.103%
2025-11-10	15.0000	15.0800	14.4000	14.6300	-0.068%	4,550,672	+15.584%
2025-11-07	14.1200	14.8097	14.1200	14.6400	+2.665%	4,673,002	+15.505%
2025-11-06	14.7200	14.9100	14.0900	14.2600	-3.518%	5,662,642	+18.583%
2025-11-05	13.8600	15.0550	13.7800	14.7800	+7.413%	8,964,391	+14.411%
2025-11-04	14.0400	14.2600	13.5800	13.7600	-2.893%	7,868,223	+22.892%
2025-11-03	13.9400	14.2400	13.8100	14.1700	+0.926%	6,972,073	+19.337%
2025-10-31	13.9200	14.1000	13.6400	14.0400	-0.142%	7,529,052	+20.442%
2025-10-30	14.3300	14.5500	14.0150	14.0600	-3.368%	8,421,174	+20.270%
2025-10-29	14.3700	15.1200	14.1900	14.5500	-0.206%	11,339,883	+16.220%
2025-10-28	16.6500	16.6500	14.4500	14.5800	-12.222%	19,607,670	+15.981%
2025-10-27	16.5000	16.9407	16.3300	16.6100	+1.839%	15,338,016	+1.806%
2025-10-24	16.0300	16.4300	15.8200	16.3100	+2.643%	9,689,592	+3.679%
2025-10-23	15.3500	15.9150	15.2500	15.8900	+3.924%	6,229,053	+6.419%
2025-10-22	15.2200	15.5700	15.1400	15.2900	+0.065%	6,231,446	+10.595%
2025-10-21	14.4500	15.3350	14.2900	15.2800	+5.891%	6,056,974	+10.668%
2025-10-20	14.3500	14.6850	14.1100	14.4300	+1.050%	5,149,427	+17.186%
2025-10-17	14.0600	14.3755	13.9900	14.2800	+0.776%	5,100,502	+18.417%
2025-10-16	14.3500	14.4550	13.9050	14.1700	-1.047%	6,539,128	+19.337%
2025-10-15	14.6300	14.8350	14.3100	14.3200	-1.105%	5,759,300	+18.087%
2025-10-14	13.7500	14.6550	13.7200	14.4800	+3.060%	5,784,116	+16.782%
2025-10-13	13.6100	14.1600	13.5450	14.0500	+5.719%	7,821,880	+20.356%
2025-10-10	13.8300	13.8800	13.0150	13.2900	-4.388%	9,574,539	+27.239%
2025-10-09	14.0600	14.1500	13.6950	13.9000	-0.785%	7,459,916	+21.655%
2025-10-08	14.5700	14.5700	13.8200	14.0100	-3.512%	8,427,914	+20.700%
2025-10-07	14.6500	14.7900	14.1600	14.5200	+0.138%	6,075,991	+16.460%
2025-10-06	15.3100	15.3100	14.4900	14.5000	-4.542%	5,922,600	+16.621%
2025-10-03	15.4700	15.5900	15.1600	15.1900	-1.300%	4,504,791	+11.323%
2025-10-02	15.4200	15.4800	15.0500	15.3900	+0.326%	5,504,611	+9.877%
2025-10-01	14.4900	15.3550	14.3100	15.3400	+6.306%	6,885,912	+10.235%
2025-09-30	14.4500	14.5200	14.0800	14.4300	-0.138%	5,266,613	+17.186%
2025-09-29	14.8300	14.8400	14.2500	14.4500	-1.901%	6,498,005	+17.024%
2025-09-26	14.4500	14.8000	14.3600	14.7300	+2.363%	5,412,117	+14.800%
2025-09-25	14.6800	14.8500	14.1550	14.3900	-2.901%	7,009,878	+17.512%
2025-09-24	14.7800	14.8600	14.5800	14.8200	-0.067%	5,317,005	+14.103%
2025-09-23	14.4300	15.1100	14.4000	14.8300	+3.489%	8,406,718	+14.026%
2025-09-22	14.3400	14.4750	14.0300	14.3300	-0.762%	8,373,665	+18.004%
2025-09-19	15.1300	15.1900	14.4250	14.4400	-4.434%	8,745,555	+17.105%
2025-09-18	15.0300	15.5800	15.0035	15.1100	+2.371%	8,083,416	+11.913%
2025-09-17	14.9300	15.6300	14.6700	14.7600	+0.477%	10,725,094	+14.566%
2025-09-16	14.3500	14.8250	13.8400	14.6900	-0.136%	13,214,436	+15.112%
2025-09-15	15.3700	15.3700	14.4200	14.7100	-1.009%	13,348,572	+14.956%
2025-09-12	15.3700	15.5300	14.8500	14.8600	-4.005%	6,971,591	+13.795%
2025-09-11	15.0700	15.6450	15.0100	15.4800	+3.407%	8,471,165	+9.238%
2025-09-10	15.1350	15.2800	14.8400	14.9700	-1.772%	5,647,266	+12.959%
2025-09-09	15.5600	15.6100	15.1750	15.2400	-2.057%	6,869,632	+10.958%
2025-09-08	15.2300	15.5700	14.8200	15.5600	+3.733%	6,960,976	+8.676%
2025-09-05	14.9300	15.3500	14.7500	15.0000	+0.200%	5,931,262	+12.733%
2025-09-04	14.7500	14.9900	14.3900	14.9700	+1.012%	5,740,553	+12.959%
2025-09-03	14.7900	15.2300	14.6710	14.8200	-0.135%	6,724,926	+14.103%
2025-09-02	14.7800	15.1800	14.7100	14.8400	-1.917%	6,616,865	+13.949%
2025-08-29	14.7400	15.2600	14.7000	15.1300	+1.544%	6,599,182	+11.765%
2025-08-28	15.0900	15.5700	14.8100	14.9000	-0.268%	11,161,735	+13.490%
2025-08-27	14.5000	14.9700	14.4100	14.9400	+2.893%	8,802,790	+13.186%
2025-08-26	14.3700	14.6200	14.2650	14.5200	+6.218%	11,726,440	+16.460%
2025-08-25	13.6200	13.7700	13.4900	13.6700	-0.219%	6,257,881	+23.702%
2025-08-22	13.0700	13.8500	12.9900	13.7000	+5.142%	8,930,364	+23.431%
2025-08-21	12.6500	13.0450	12.5950	13.0300	+1.401%	5,882,839	+29.777%
2025-08-20	12.9600	13.0900	12.7350	12.8500	-1.983%	5,565,098	+31.595%
2025-08-19	13.1900	13.5900	13.1000	13.1100	-0.152%	6,680,095	+28.986%
2025-08-18	12.9900	13.3670	12.9800	13.1300	+0.382%	8,478,517	+28.789%
2025-08-15	13.0300	13.2750	12.9850	13.0800	+0.926%	6,488,222	+29.281%
2025-08-14	12.5700	12.9750	12.4700	12.9600	-0.917%	6,641,375	+30.478%
2025-08-13	12.2900	13.1100	12.2800	13.0800	+7.125%	11,075,392	+29.281%
2025-08-12	12.0700	12.2800	11.9700	12.2100	+3.562%	7,194,640	+38.493%
2025-08-11	11.8500	12.0100	11.6950	11.7900	-0.338%	6,493,982	+43.427%
2025-08-08	12.0400	12.0750	11.6500	11.8300	-1.826%	8,116,785	+42.942%
2025-08-07	12.4200	12.4250	12.0050	12.0500	-1.713%	9,530,028	+40.332%
2025-08-06	12.1200	12.5150	12.0550	12.2600	+1.743%	9,083,061	+37.928%
2025-08-05	12.5200	12.5400	11.9350	12.0500	-4.213%	12,501,330	+40.332%
2025-08-04	11.9500	12.8500	11.8950	12.5800	+7.890%	12,632,401	+34.420%
2025-08-01	11.5200	11.7999	11.1050	11.6600	-0.512%	13,588,585	+45.026%
2025-07-31	12.3500	12.3500	11.4450	11.7200	-7.862%	21,327,039	+44.283%
2025-07-30	15.0000	15.4000	12.7000	12.7200	+2.581%	28,631,971	+32.940%
2025-07-29	12.4600	12.5900	12.0200	12.4000	-0.958%	14,263,034	+36.371%
2025-07-28	12.7300	12.7850	12.4100	12.5200	-1.184%	6,927,930	+35.064%
2025-07-25	12.8400	12.9100	12.4300	12.6700	-0.079%	5,237,700	+33.465%
2025-07-24	13.1300	13.4700	12.6500	12.6800	-5.585%	6,966,495	+33.360%
2025-07-23	13.2100	13.5100	13.1100	13.4300	+3.149%	8,873,284	+25.912%
2025-07-22	12.6350	13.1400	12.6350	13.0200	+4.578%	8,988,148	+29.877%
2025-07-21	12.5100	12.8200	12.3650	12.4500	+1.550%	6,724,320	+35.823%
2025-07-18	12.4500	12.5100	12.1350	12.2600	-0.244%	4,865,522	+37.928%
2025-07-17	11.8600	12.3000	11.8300	12.2900	+3.976%	9,882,313	+37.592%
2025-07-16	11.8700	11.9500	11.5400	11.8200	+0.767%	6,590,302	+43.063%
2025-07-15	12.3650	12.3900	11.7200	11.7300	-4.245%	6,958,144	+44.160%
2025-07-14	12.1500	12.2900	11.9850	12.2500	-0.649%	6,901,716	+38.041%
2025-07-11	12.6000	12.7000	12.3300	12.3300	-4.640%	5,968,680	+37.145%
2025-07-10	12.6600	13.0850	12.5600	12.9300	+3.772%	7,959,294	+30.781%
2025-07-09	12.5400	12.6700	12.3500	12.4600	+0.161%	5,577,534	+35.714%
2025-07-08	12.5800	12.7100	12.1800	12.4400	-0.400%	8,024,197	+35.932%
2025-07-07	12.4800	12.8900	12.3800	12.4900	-0.715%	8,129,436	+35.388%
2025-07-03	12.5000	12.6800	12.4700	12.5800	+0.801%	4,232,351	+34.420%
2025-07-02	12.3500	12.8215	12.0650	12.4800	+1.961%	10,564,022	+35.497%
2025-07-01	11.6100	12.6100	11.5650	12.2400	+4.170%	8,969,585	+38.154%
2025-06-30	11.8500	11.8800	11.5700	11.7500	-0.760%	7,569,872	+43.915%
2025-06-27	11.8500	11.9900	11.5650	11.8400	+1.981%	6,580,552	+42.821%
2025-06-26	11.5400	11.7050	11.4450	11.6100	+1.397%	5,003,218	+45.650%
2025-06-25	11.6700	11.7600	11.4200	11.4500	-2.053%	6,117,329	+47.686%
2025-06-24	11.8000	11.8900	11.4950	11.6900	+1.829%	6,532,677	+44.654%
2025-06-23	11.5300	11.5400	11.0600	11.4800	-1.964%	9,210,532	+47.300%
2025-06-20	11.8600	11.9350	11.6500	11.7100	-0.425%	7,006,990	+44.406%
2025-06-18	11.8700	11.9350	11.6900	11.7600	-0.843%	5,025,374	+43.793%
2025-06-17	12.1300	12.2450	11.8500	11.8600	-4.432%	6,013,298	+42.580%
2025-06-16	11.8700	12.4300	11.8600	12.4100	+7.075%	7,278,457	+36.261%
2025-06-13	12.3200	12.4100	11.4700	11.5900	-8.234%	12,900,706	+45.902%
2025-06-12	12.5500	12.7600	12.4700	12.6300	-1.328%	4,670,619	+33.888%
2025-06-11	13.2600	13.2600	12.7900	12.8000	-1.387%	5,693,016	+32.109%
2025-06-10	13.1300	13.3399	12.7400	12.9800	-0.307%	7,652,644	+30.277%
2025-06-09	12.8900	13.1590	12.7200	13.0200	+2.439%	7,829,548	+29.877%
2025-06-06	12.6600	12.8100	12.6000	12.7100	+0.953%	5,744,708	+33.045%
2025-06-05	12.4400	12.9000	12.4000	12.5900	+0.319%	6,901,166	+34.313%
2025-06-04	12.5600	12.8300	12.3300	12.5500	+0.561%	5,739,533	+34.741%
2025-06-03	12.2500	12.6500	12.1300	12.4800	+2.044%	6,825,274	+35.497%
2025-06-02	12.3900	12.5300	12.0200	12.2300	-1.846%	9,108,375	+38.267%
2025-05-30	12.4900	12.7100	12.2900	12.4600	-3.035%	9,181,716	+35.714%
2025-05-29	13.4500	13.5000	12.6850	12.8500	-2.504%	7,576,865	+31.595%
2025-05-28	13.6000	13.7100	13.1050	13.1800	-2.731%	8,251,470	+28.300%
2025-05-27	12.6900	13.6600	12.4200	13.5500	+12.917%	14,107,299	+24.797%
2025-05-23	11.6700	12.1050	11.5400	12.0000	-1.316%	11,780,653	+40.917%
2025-05-22	12.0000	12.3000	11.8550	12.1600	+0.082%	13,985,042	+39.063%
2025-05-21	12.2700	13.2200	11.9450	12.1500	-15.800%	25,026,058	+39.177%
2025-05-20	14.4200	14.7700	14.3150	14.4300	+0.768%	12,026,219	+17.186%
2025-05-19	14.5900	14.6300	14.2600	14.3200	-3.112%	7,806,093	+18.087%
2025-05-16	14.7800	14.9700	14.6100	14.7800	-0.471%	5,038,572	+14.411%
2025-05-15	14.5000	14.8800	14.4600	14.8500	+0.746%	4,979,972	+13.872%
2025-05-14	14.8100	14.9800	14.6750	14.7400	-1.405%	6,736,140	+14.722%
2025-05-13	14.7400	15.0400	14.5700	14.9500	+3.532%	6,614,062	+13.110%
2025-05-12	14.9500	15.4900	14.1850	14.4400	+8.735%	11,337,029	+17.105%
2025-05-09	13.5600	13.6300	13.1600	13.2800	-1.190%	7,464,838	+27.334%
2025-05-08	13.1050	13.6000	12.9300	13.4400	+5.660%	7,108,152	+25.818%
2025-05-07	12.3350	12.8000	12.2200	12.7200	+4.177%	7,488,853	+32.940%
2025-05-06	12.3100	12.4600	12.1100	12.2100	-2.864%	5,214,601	+38.493%
2025-05-05	12.6400	13.0050	12.4900	12.5700	-1.720%	8,067,846	+34.527%
2025-05-02	12.4700	12.8600	12.3900	12.7900	+5.181%	7,731,330	+32.213%
2025-05-01	12.0100	12.3650	11.9000	12.1600	+2.357%	10,181,887	+39.063%
2025-04-30	11.4700	11.9300	11.0900	11.8800	+1.538%	9,195,565	+42.340%
2025-04-29	11.5300	11.8200	11.4300	11.7000	+1.124%	8,468,848	+44.530%
2025-04-28	11.4200	11.6900	11.2350	11.5700	+1.580%	5,915,312	+46.154%
2025-04-25	11.4500	11.5200	11.2300	11.3900	-1.300%	5,880,736	+48.464%
2025-04-24	11.2600	11.6650	11.2000	11.5400	+3.870%	8,462,432	+46.534%
2025-04-23	11.7500	12.0250	11.0800	11.1100	+1.833%	11,520,482	+52.205%
2025-04-22	10.4700	10.9692	10.3500	10.9100	+4.202%	12,043,304	+54.995%
2025-04-21	10.2600	10.5600	10.1450	10.4700	+0.191%	7,363,154	+61.509%
2025-04-17	10.3100	10.4958	10.0650	10.4500	+1.358%	10,713,931	+61.818%
2025-04-16	10.6600	10.8500	10.1300	10.3100	-4.889%	9,559,547	+64.016%
2025-04-15	11.0900	11.2250	10.6300	10.8400	-3.815%	8,952,660	+55.996%
2025-04-14	11.5000	11.7900	11.0701	11.2700	+1.440%	12,721,031	+50.044%
2025-04-11	11.1600	11.3250	10.3600	11.1100	-2.885%	10,862,325	+52.205%
2025-04-10	11.6600	11.8500	10.9250	11.4400	-7.890%	15,137,299	+47.815%
2025-04-09	9.6100	12.6800	9.4100	12.4200	+27.515%	28,103,666	+36.151%
2025-04-08	11.8100	11.8700	9.5600	9.7400	-13.499%	20,377,277	+73.614%
2025-04-07	10.8500	12.2100	10.6350	11.2600	-2.595%	17,263,347	+50.178%
2025-04-04	11.3000	12.1000	10.0700	11.5600	-1.027%	33,083,954	+46.280%
2025-04-03	14.5000	14.5700	11.5500	11.6800	-28.737%	33,962,265	+44.777%
2025-04-02	15.8000	16.5600	15.8000	16.3900	+1.801%	5,190,524	+3.173%
2025-04-01	15.6400	16.1950	15.4400	16.1000	+3.737%	6,014,335	+5.031%
2025-03-31	15.4000	15.6880	14.9250	15.5200	-1.083%	6,304,494	+8.956%
2025-03-28	16.0500	16.3900	15.5200	15.6900	-4.736%	5,291,700	+7.776%
2025-03-27	16.0600	16.7750	16.0000	16.4700	+0.919%	5,546,233	+2.672%
2025-03-26	16.5800	16.7000	16.1600	16.3200	-0.911%	5,851,651	+3.615%
2025-03-25	17.0900	17.2400	16.4700	16.4700	-3.118%	5,704,090	+2.672%
2025-03-24	16.8700	17.2600	16.8546	17.0000	+3.849%	8,435,983	-0.529%
2025-03-21	15.9200	16.8700	15.8600	16.3700	+0.738%	51,955,779	+3.299%
2025-03-20	16.2500	16.4700	16.1600	16.2500	-0.915%	7,088,701	+4.062%
2025-03-19	15.8200	16.5099	15.7550	16.4000	+3.210%	6,573,038	+3.110%
2025-03-18	16.4500	16.4600	15.6400	15.8900	-3.345%	8,523,287	+6.419%
2025-03-17	16.6200	16.8600	16.3000	16.4400	-1.083%	7,632,797	+2.859%
2025-03-14	16.7100	16.7750	16.2700	16.6200	+1.963%	6,712,630	+1.745%
2025-03-13	16.7500	16.9000	16.0850	16.3000	-2.687%	7,871,026	+3.742%
2025-03-12	17.5900	17.9200	16.7200	16.7500	-3.347%	7,818,476	+0.955%
2025-03-11	17.4000	17.5700	16.6400	17.3300	-0.402%	13,001,073	-2.424%
2025-03-10	18.4600	18.7900	17.0500	17.4000	-9.043%	11,195,137	-2.816%
2025-03-07	20.2000	20.2700	18.0500	19.1300	-6.955%	12,179,949	-11.605%
2025-03-06	23.3300	23.9000	20.4550	20.5600	-12.324%	9,691,106	-17.753%
2025-03-05	22.6000	23.4900	22.5400	23.4500	+4.037%	4,779,587	-27.889%
2025-03-04	23.8100	23.9100	21.7900	22.5400	-7.395%	10,587,754	-24.978%
2025-03-03	24.7700	25.0900	24.0400	24.3400	-2.367%	5,173,292	-30.526%
2025-02-28	24.7500	25.0900	24.4900	24.9300	+1.383%	4,838,489	-32.170%
2025-02-27	25.4700	25.5100	24.5700	24.5900	-2.960%	3,123,046	-31.232%
2025-02-26	25.2200	25.8100	24.9850	25.3400	+0.317%	3,156,941	-33.268%
2025-02-25	25.2700	25.5000	24.7400	25.2600	+0.040%	3,753,114	-33.056%
2025-02-24	25.5700	25.7500	25.2300	25.2500	-1.019%	4,543,102	-33.030%
2025-02-21	26.6900	26.6900	25.1350	25.5100	-3.663%	3,844,876	-33.712%
2025-02-20	26.5000	26.5600	25.6300	26.4800	-0.151%	3,438,142	-36.140%
2025-02-19	25.9500	26.5400	25.7900	26.5200	+1.106%	3,143,084	-36.237%
2025-02-18	25.7000	26.3500	25.4700	26.2300	+2.501%	5,137,944	-35.532%
2025-02-14	25.5500	25.7200	25.0600	25.5900	+0.196%	4,672,409	-33.919%
2025-02-13	24.4700	25.6700	24.3200	25.5400	+5.756%	5,383,534	-33.790%
2025-02-12	23.6400	24.5050	23.4750	24.1500	-0.821%	3,625,642	-29.979%
2025-02-11	23.4900	24.6600	23.4110	24.3500	+2.873%	4,384,946	-30.554%
2025-02-10	23.8600	23.9450	23.4100	23.6700	-1.045%	4,343,440	-28.559%
2025-02-07	24.5600	24.6400	23.7600	23.9200	-3.001%	5,290,968	-29.306%
2025-02-06	25.3900	25.4800	24.5600	24.6600	-0.844%	2,950,756	-31.427%
2025-02-05	24.9900	25.1800	24.7200	24.8700	-1.153%	3,857,444	-32.006%
2025-02-04	24.6000	25.1900	24.1800	25.1600	+2.193%	4,514,512	-32.790%
2025-02-03	25.2400	25.4300	24.4500	24.6200	-5.198%	8,560,477	-31.316%
2025-01-31	26.6600	26.7852	25.9600	25.9700	-3.565%	5,406,824	-34.886%
2025-01-30	26.0600	26.9300	25.6700	26.9300	+5.360%	8,466,661	-37.208%
2025-01-29	27.7400	29.0200	25.0101	25.5600	-3.874%	23,904,426	-33.842%

document.getElementById("N2dZxP").onerror = function(){this.style.display='none';}; .dark-mode .mbhDdQ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .mbhDdQ{ color: #333333; background-color: white; border: 2px solid #333333; }VFCV.F. Corporationstock NYSE

VFC
V.F. Corporation
stock NYSE