VF Corporation (VFC) Historical Stock Data
12.62 ↓0.37 (-2.85%)
As of April 25, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, VFC is down -0.19% a day on average. There have been 14 days where VF Corporation closed green and 16 days where VFC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 12.72 | 12.62 | ↓$0.10 (-0.79%) | 12.33 | 12.79 | 6M |
| 2024-04-24 | 12.85 | 12.99 | ↑$0.14 (1.09%) | 12.72 | 13.10 | 6.50M |
| 2024-04-23 | 12.71 | 12.95 | ↑$0.24 (1.89%) | 12.70 | 13.00 | 7.01M |
| 2024-04-22 | 12.84 | 12.79 | ↓$0.05 (-0.39%) | 12.66 | 12.98 | 6.57M |
| 2024-04-19 | 12.57 | 12.83 | ↑$0.26 (2.07%) | 12.56 | 12.97 | 7.55M |
| 2024-04-18 | 12.27 | 12.67 | ↑$0.40 (3.26%) | 12.22 | 12.75 | 6.88M |
| 2024-04-17 | 12.65 | 12.25 | ↓$0.40 (-3.16%) | 12.24 | 12.69 | 6.86M |
| 2024-04-16 | 12.03 | 12.57 | ↑$0.54 (4.49%) | 11.91 | 12.64 | 10.50M |
| 2024-04-15 | 12.28 | 12.15 | ↓$0.13 (-1.06%) | 12.03 | 12.49 | 9.52M |
| 2024-04-12 | 12.77 | 12.11 | ↓$0.66 (-5.17%) | 12.02 | 12.82 | 15.92M |
| 2024-04-11 | 13.58 | 13.13 | ↓$0.45 (-3.31%) | 13.06 | 13.67 | 5.95M |
| 2024-04-10 | 13.40 | 13.50 | ↑$0.10 (0.75%) | 13.03 | 13.52 | 10.97M |
| 2024-04-09 | 13.63 | 13.95 | ↑$0.32 (2.35%) | 13.62 | 14.00 | 7.77M |
| 2024-04-08 | 13.71 | 13.52 | ↓$0.19 (-1.39%) | 13.43 | 13.76 | 9.22M |
| 2024-04-05 | 13.71 | 13.76 | ↑$0.05 (0.36%) | 13.68 | 13.90 | 4.36M |
| 2024-04-04 | 14.15 | 13.83 | ↓$0.32 (-2.26%) | 13.82 | 14.48 | 6.16M |
| 2024-04-03 | 14.21 | 13.91 | ↓$0.30 (-2.11%) | 13.82 | 14.32 | 8.13M |
| 2024-04-02 | 14.72 | 14.28 | ↓$0.44 (-2.99%) | 14.08 | 14.78 | 81.23M |
| 2024-04-01 | 15.38 | 15.30 | ↓$0.08 (-0.52%) | 15.11 | 15.45 | 5.79M |
| 2024-03-28 | 15.15 | 15.34 | ↑$0.19 (1.25%) | 15.13 | 15.46 | 9.84M |
| 2024-03-27 | 14.50 | 15.09 | ↑$0.59 (4.07%) | 14.40 | 15.12 | 6.84M |
| 2024-03-26 | 14.64 | 14.26 | ↓$0.38 (-2.60%) | 14.25 | 14.82 | 5.44M |
| 2024-03-25 | 14.20 | 14.47 | ↑$0.27 (1.90%) | 14.14 | 14.60 | 6.69M |
| 2024-03-22 | 14.21 | 14.09 | ↓$0.12 (-0.84%) | 13.91 | 14.32 | 7.75M |
| 2024-03-21 | 14.47 | 14.54 | ↑$0.07 (0.48%) | 14.32 | 14.66 | 4.71M |
| 2024-03-20 | 14.48 | 14.42 | ↓$0.06 (-0.41%) | 14.27 | 14.65 | 6.45M |
| 2024-03-19 | 14.19 | 14.50 | ↑$0.31 (2.18%) | 14.09 | 14.62 | 7.42M |
| 2024-03-18 | 14.75 | 14.39 | ↓$0.36 (-2.44%) | 14.20 | 14.82 | 7.51M |
| 2024-03-15 | 14.47 | 14.78 | ↑$0.31 (2.14%) | 14.47 | 14.84 | 31.92M |
| 2024-03-14 | 15.30 | 14.60 | ↓$0.70 (-4.58%) | 14.44 | 15.34 | 10.77M |
Create an account or log in to view more rows.
$VFC When in doubt...
$VFC only getting stronger
$VFC Holding Strong since January ??????????
$VFC let it ride
$VFC I actually want the market pullback 5% is pretty crazy how this market keep going and going
$VFC She's gettin' ready to...
$VFC Another boring day I believe
$VFC the best advice has been no stop losses. Would have cost a fortune!!!
$VFC what happened?
$VFC rip and dip today bulls