V.F. Corporation - VFC - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	14.12	14.64	14.64	14.81	14.12	4.67M
November 06, 2025	14.72	14.26	14.26	14.91	14.09	5.66M
November 05, 2025	13.86	14.78	14.78	15.06	13.78	8.76M
November 04, 2025	14.04	13.76	13.76	14.26	13.58	7.87M
November 03, 2025	13.94	14.17	14.17	14.24	13.81	6.97M
October 31, 2025	13.92	14.04	14.04	14.1	13.64	7.53M
October 30, 2025	14.33	14.06	14.06	14.55	14.02	8.41M
October 29, 2025	14.37	14.55	14.55	15.12	14.19	11.34M
October 28, 2025	16.65	14.58	14.58	16.65	14.45	19.61M
October 27, 2025	16.5	16.61	16.61	16.94	16.33	15.36M
October 24, 2025	16.03	16.31	16.31	16.43	15.82	9.69M
October 23, 2025	15.35	15.89	15.89	15.92	15.25	6.23M
October 22, 2025	15.22	15.29	15.29	15.57	15.14	6.24M
October 21, 2025	14.45	15.28	15.28	15.34	14.29	6.06M
October 20, 2025	14.35	14.43	14.43	14.69	14.11	5.15M
October 17, 2025	14.06	14.28	14.28	14.38	13.99	5.1M
October 16, 2025	14.35	14.17	14.17	14.46	13.91	6.54M
October 15, 2025	14.63	14.32	14.32	14.84	14.31	5.76M
October 14, 2025	13.75	14.48	14.48	14.66	13.72	5.78M
October 13, 2025	13.61	14.05	14.05	14.16	13.55	7.82M
October 10, 2025	13.83	13.29	13.29	13.88	13.02	9.57M
October 09, 2025	14.06	13.9	13.9	14.15	13.7	7.46M
October 08, 2025	14.57	14.01	14.01	14.57	13.82	8.43M
October 07, 2025	14.65	14.52	14.52	14.79	14.16	6.08M
October 06, 2025	15.31	14.5	14.5	15.31	14.49	5.92M
October 03, 2025	15.47	15.19	15.19	15.59	15.16	4.5M
October 02, 2025	15.42	15.39	15.39	15.48	15.05	5.5M
October 01, 2025	14.49	15.34	15.34	15.36	14.31	6.89M
September 30, 2025	14.45	14.43	14.43	14.52	14.08	5.27M
September 29, 2025	14.83	14.45	14.45	14.84	14.25	6.5M
September 26, 2025	14.48	14.73	14.73	14.8	14.36	5.41M
September 25, 2025	14.68	14.39	14.39	14.85	14.16	7.01M
September 24, 2025	14.78	14.82	14.82	14.86	14.58	5.32M
September 23, 2025	14.43	14.83	14.83	15.11	14.4	8.41M
September 22, 2025	14.34	14.33	14.33	14.48	14.03	8.37M
September 19, 2025	15.13	14.44	14.44	15.19	14.43	8.74M
September 18, 2025	15.03	15.11	15.11	15.58	15	8.08M
September 17, 2025	14.93	14.76	14.76	15.63	14.67	10.73M
September 16, 2025	14.35	14.69	14.69	14.83	13.84	13.21M
September 15, 2025	15.37	14.71	14.71	15.37	14.42	13.35M
September 12, 2025	15.37	14.86	14.86	15.53	14.85	6.97M
September 11, 2025	15.07	15.48	15.48	15.65	15.01	8.36M
September 10, 2025	15.14	14.97	14.97	15.28	14.84	5.65M
September 09, 2025	15.56	15.24	15.15	15.61	15.18	6.87M
September 08, 2025	15.23	15.56	15.47	15.57	14.82	6.96M
September 05, 2025	14.93	15	15	15.35	14.75	5.93M
September 04, 2025	14.75	14.97	14.97	14.99	14.39	5.74M
September 03, 2025	14.79	14.82	14.82	15.23	14.67	6.72M
September 02, 2025	14.78	14.84	14.84	15.18	14.71	6.62M
August 29, 2025	14.74	15.13	15.13	15.26	14.7	6.6M
August 28, 2025	15.09	14.9	14.9	15.57	14.81	11.16M
August 27, 2025	14.5	14.94	14.94	14.97	14.41	8.8M
August 26, 2025	14.37	14.52	14.52	14.62	14.27	11.73M
August 25, 2025	13.62	13.67	13.67	13.77	13.49	6.26M
August 22, 2025	13.07	13.7	13.7	13.85	12.99	8.93M
August 21, 2025	12.65	13.03	13.03	13.05	12.6	5.88M
August 20, 2025	12.96	12.85	12.85	13.09	12.74	5.57M
August 19, 2025	13.19	13.11	13.11	13.59	13.1	6.68M
August 18, 2025	12.99	13.13	13.13	13.37	12.98	8.48M
August 15, 2025	13.03	13.08	13.08	13.28	12.99	6.49M

V.F. Corporation (VFC) NYSE