VF Corporation (VFC) Historical Stock Data

18.34 ↓0.09 (-0.49%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, VFC is up 0.75% a day on average. There have been 17 days where VF Corporation closed green and 13 days where VFC closed red.

Date	Open	Close	Change	Low	High	Volume
2025-12-24	18.45	18.34	↓$0.11 (-0.60%)	18.21	18.50	2.17M
2025-12-23	18.58	18.43	↓$0.15 (-0.81%)	18.23	18.67	3.08M
2025-12-22	18.65	18.65	↑$0.00 (0.00%)	18.40	18.81	6.24M
2025-12-19	18.31	18.62	↑$0.31 (1.69%)	18.21	18.91	7.42M
2025-12-18	18.91	18.36	↓$0.55 (-2.91%)	18.35	19.04	7.49M
2025-12-17	19.03	18.54	↓$0.49 (-2.57%)	18.47	19.25	6.60M
2025-12-16	19.10	19.02	↓$0.08 (-0.42%)	18.84	19.43	6.27M
2025-12-15	19.82	19.27	↓$0.55 (-2.77%)	19.25	19.92	5.53M
2025-12-12	19.94	19.66	↓$0.28 (-1.40%)	19.57	20.30	4.94M
2025-12-11	19.18	19.79	↑$0.61 (3.18%)	19.15	20.06	6.23M
2025-12-10	18.06	19.17	↑$1.11 (6.15%)	18.06	19.36	6.51M
2025-12-09	18.18	18.17	↓$0.01 (-0.06%)	18.14	18.65	5.20M
2025-12-08	18.81	18.03	↓$0.78 (-4.15%)	17.86	18.81	8M
2025-12-05	18.60	19.05	↑$0.45 (2.42%)	18.59	19.27	5.56M
2025-12-04	18.56	18.57	↑$0.01 (0.05%)	18.26	18.78	4.48M
2025-12-03	17.80	18.67	↑$0.87 (4.89%)	17.73	18.77	4.93M
2025-12-02	18.23	17.72	↓$0.51 (-2.80%)	17.64	18.23	5.82M
2025-12-01	17.27	18.14	↑$0.87 (5.04%)	16.98	18.24	4.63M
2025-11-28	17.24	17.50	↑$0.26 (1.51%)	17.12	17.68	2.12M
2025-11-26	17.18	17.27	↑$0.09 (0.52%)	17.18	17.61	5.17M
2025-11-25	16.57	17.24	↑$0.67 (4.04%)	16.45	17.56	8.50M
2025-11-24	16.16	16.37	↑$0.21 (1.30%)	15.97	16.58	6.11M
2025-11-21	14.85	16.21	↑$1.36 (9.16%)	14.83	16.29	9.80M
2025-11-20	14.86	14.63	↓$0.23 (-1.55%)	14.62	15.35	4.57M
2025-11-19	14.56	14.67	↑$0.11 (0.76%)	14.35	14.70	3.77M
2025-11-18	14.16	14.56	↑$0.40 (2.82%)	14.08	14.69	3.24M
2025-11-17	14.89	14.25	↓$0.64 (-4.30%)	14.11	14.89	5.56M
2025-11-14	14.80	14.97	↑$0.17 (1.15%)	14.74	15.25	4.38M
2025-11-13	15.40	15.28	↓$0.12 (-0.78%)	15.10	15.73	3.49M
2025-11-12	15.01	15.44	↑$0.43 (2.86%)	15.00	15.66	4.58M