VF Corporation (VFC) Historical Stock Data
19.66 ↓0.13 (-0.66%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, VFC is up 1.22% a day on average. There have been 20 days where VF Corporation closed green and 10 days where VFC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2025-11-11 | 14.76 | 14.82 | ↑$0.06 (0.41%) | 14.62 | 14.96 | 3.86M |
| 2025-11-10 | 15.00 | 14.63 | ↓$0.37 (-2.47%) | 14.40 | 15.08 | 4.55M |
| 2025-11-07 | 14.12 | 14.64 | ↑$0.52 (3.68%) | 14.12 | 14.81 | 4.67M |
| 2025-11-06 | 14.72 | 14.26 | ↓$0.46 (-3.13%) | 14.09 | 14.91 | 4.32M |
| 2025-11-05 | 13.86 | 14.78 | ↑$0.92 (6.64%) | 13.78 | 15.06 | 8.96M |
| 2025-11-04 | 14.04 | 13.76 | ↓$0.28 (-1.99%) | 13.58 | 14.26 | 7.86M |
| 2025-11-03 | 13.94 | 14.17 | ↑$0.23 (1.65%) | 13.81 | 14.24 | 6.97M |
| 2025-10-31 | 13.92 | 14.04 | ↑$0.12 (0.86%) | 13.64 | 14.10 | 7.53M |
Create an account or log in to view more rows.
$VFC let’s buy NOW!!!
$VFC will go green when market opens!
$VFC HERE WE GO
$VFC has just been halted from trading.
$VFC the best advice has been no stop losses. Would have cost a fortune!!!
$VFC BOUGHT TODAY!
$VFC almost time for the running
$VFC i hate money so im buying
$VFC who loaded up??
$VFC peak frustration