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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 14, 2025	12.57	12.96	12.96	12.98	12.47	6.64M
August 13, 2025	12.29	13.08	13.08	13.11	12.28	11.08M
August 12, 2025	12.07	12.21	12.21	12.28	11.97	7.19M
August 11, 2025	11.85	11.79	11.79	12.01	11.7	6.49M
August 08, 2025	12.04	11.83	11.83	12.08	11.65	8.12M
August 07, 2025	12.42	12.05	12.05	12.43	12.01	9.53M
August 06, 2025	12.12	12.26	12.26	12.52	12.06	9.08M
August 05, 2025	12.52	12.05	12.05	12.54	11.94	12.5M
August 04, 2025	11.95	12.58	12.58	12.85	11.9	12.63M
August 01, 2025	11.52	11.66	11.66	11.8	11.11	13.59M
July 31, 2025	12.35	11.72	11.72	12.35	11.45	21.33M
July 30, 2025	15	12.72	12.72	15.4	12.7	28.63M
July 29, 2025	12.46	12.4	12.4	12.59	12.02	14.26M
July 28, 2025	12.73	12.52	12.52	12.79	12.41	6.93M
July 25, 2025	12.84	12.67	12.67	12.91	12.43	5.24M
July 24, 2025	13.13	12.68	12.68	13.47	12.65	6.97M
July 23, 2025	13.21	13.43	13.43	13.51	13.11	8.87M
July 22, 2025	12.64	13.02	13.02	13.14	12.64	8.99M
July 21, 2025	12.51	12.45	12.45	12.82	12.37	6.72M
July 18, 2025	12.45	12.26	12.26	12.51	12.14	4.87M
July 17, 2025	11.86	12.29	12.29	12.3	11.83	9.88M
July 16, 2025	11.87	11.82	11.82	11.95	11.54	6.59M
July 15, 2025	12.37	11.73	11.73	12.39	11.72	6.96M
July 14, 2025	12.15	12.25	12.25	12.29	11.99	6.9M
July 11, 2025	12.6	12.33	12.33	12.7	12.33	5.97M
July 10, 2025	12.66	12.93	12.93	13.09	12.56	7.96M
July 09, 2025	12.54	12.46	12.46	12.67	12.35	5.58M
July 08, 2025	12.58	12.44	12.44	12.71	12.18	8.02M
July 07, 2025	12.48	12.49	12.49	12.89	12.38	8.13M
July 03, 2025	12.5	12.58	12.58	12.68	12.47	4.23M

V.F. Corporation (VFC) NYSE