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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 03, 2025	17.8	18.67	18.67	18.77	17.73	6.31M
December 02, 2025	18.23	17.72	17.72	18.23	17.64	5.82M
December 01, 2025	17.27	18.14	18.14	18.24	16.98	5.66M
November 28, 2025	17.24	17.5	17.5	17.69	17.11	2.13M
November 26, 2025	17.18	17.27	17.27	17.61	17.18	5.88M
November 25, 2025	16.57	17.24	17.24	17.56	16.37	8.47M
November 24, 2025	16.16	16.37	16.37	16.58	15.96	8.28M
November 21, 2025	14.85	16.21	16.21	16.29	14.83	9.81M
November 20, 2025	14.86	14.63	14.63	15.36	14.62	5.79M
November 19, 2025	14.56	14.67	14.67	14.7	14.35	4.45M
November 18, 2025	14.16	14.56	14.56	14.69	14.08	4.35M
November 17, 2025	14.89	14.25	14.25	14.89	14.11	5.56M
November 14, 2025	14.8	14.97	14.97	15.25	14.74	4.92M
November 13, 2025	15.4	15.28	15.28	15.73	15.1	3.49M
November 12, 2025	15.01	15.44	15.44	15.66	15	4.59M
November 11, 2025	14.76	14.82	14.82	14.96	14.62	3.86M
November 10, 2025	15	14.63	14.63	15.08	14.4	4.55M
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

V.F. Corporation (VFC) NYSE