V.F. CorporationVFCNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $19.11 | $19.31 | $18.77 | $18.82 | 7.24M |
| 1/15/2026 | $19.23 | $19.58 | $19.01 | $19.18 | 8.10M |
| 1/14/2026 | $19.36 | $19.70 | $19.01 | $19.27 | 6.54M |
| 1/13/2026 | $19.90 | $20.50 | $19.50 | $19.65 | 6.58M |
| 1/12/2026 | $19.35 | $19.91 | $19.17 | $19.71 | 6.34M |
| 1/9/2026 | $20.31 | $20.46 | $19.44 | $19.86 | 6.31M |
| 1/8/2026 | $19.47 | $20.35 | $19.24 | $20.19 | 7.64M |
| 1/7/2026 | $19.19 | $19.50 | $18.92 | $19.19 | 5.09M |
| 1/6/2026 | $18.74 | $19.60 | $18.70 | $19.47 | 7.08M |
| 1/5/2026 | $18.16 | $19.08 | $18.10 | $18.84 | 5.77M |
| 1/2/2026 | $18.19 | $18.32 | $17.90 | $18.16 | 3.87M |
| 12/31/2025 | $18.38 | $18.38 | $17.99 | $18.08 | 4.51M |
| 12/30/2025 | $18.18 | $18.32 | $18.07 | $18.26 | 4.87M |
| 12/29/2025 | $18.36 | $18.40 | $18.04 | $18.17 | 4.63M |
| 12/26/2025 | $18.46 | $18.51 | $18.11 | $18.50 | 2.99M |
| 12/24/2025 | $18.45 | $18.50 | $18.21 | $18.34 | 2.17M |
| 12/23/2025 | $18.58 | $18.67 | $18.23 | $18.43 | 3.64M |
| 12/22/2025 | $18.65 | $18.81 | $18.40 | $18.65 | 6.68M |
| 12/19/2025 | $18.31 | $18.91 | $18.20 | $18.62 | 7.52M |
| 12/18/2025 | $18.91 | $19.04 | $18.35 | $18.36 | 7.77M |
| 12/17/2025 | $19.03 | $19.25 | $18.47 | $18.54 | 7.02M |
| 12/16/2025 | $19.10 | $19.43 | $18.84 | $19.02 | 7.91M |
| 12/15/2025 | $19.82 | $19.93 | $19.25 | $19.27 | 6.39M |
| 12/12/2025 | $19.94 | $20.30 | $19.57 | $19.66 | 5.74M |
| 12/11/2025 | $19.18 | $20.06 | $19.15 | $19.79 | 6.23M |
| 12/10/2025 | $18.06 | $19.36 | $18.06 | $19.17 | 6.51M |
| 12/9/2025 | $18.18 | $18.65 | $18.12 | $18.17 | 6.30M |
| 12/8/2025 | $18.81 | $18.90 | $17.86 | $18.03 | 8.01M |
| 12/5/2025 | $18.60 | $19.27 | $18.59 | $19.05 | 5.56M |
| 12/4/2025 | $18.56 | $18.78 | $18.26 | $18.57 | 4.48M |
| 12/3/2025 | $17.80 | $18.77 | $17.73 | $18.67 | 6.31M |
| 12/2/2025 | $18.23 | $18.23 | $17.64 | $17.72 | 5.82M |
| 12/1/2025 | $17.27 | $18.24 | $16.98 | $18.14 | 5.66M |
| 11/28/2025 | $17.24 | $17.68 | $17.11 | $17.50 | 2.13M |
| 11/26/2025 | $17.18 | $17.61 | $17.18 | $17.27 | 5.88M |
| 11/25/2025 | $16.57 | $17.56 | $16.37 | $17.24 | 8.50M |
| 11/24/2025 | $16.16 | $16.58 | $15.96 | $16.37 | 8.28M |
| 11/21/2025 | $14.85 | $16.29 | $14.83 | $16.21 | 9.81M |
| 11/20/2025 | $14.86 | $15.36 | $14.62 | $14.63 | 5.79M |
| 11/19/2025 | $14.56 | $14.70 | $14.35 | $14.67 | 4.45M |
| 11/18/2025 | $14.16 | $14.69 | $14.08 | $14.56 | 4.35M |
| 11/17/2025 | $14.89 | $14.89 | $14.11 | $14.25 | 5.56M |
| 11/14/2025 | $14.80 | $15.25 | $14.74 | $14.97 | 4.92M |
| 11/13/2025 | $15.40 | $15.73 | $15.10 | $15.28 | 3.49M |
| 11/12/2025 | $15.01 | $15.66 | $15.00 | $15.44 | 4.59M |
| 11/11/2025 | $14.76 | $14.96 | $14.62 | $14.82 | 3.86M |
| 11/10/2025 | $15.00 | $15.08 | $14.40 | $14.63 | 4.55M |
| 11/7/2025 | $14.12 | $14.81 | $14.12 | $14.64 | 4.67M |
| 11/6/2025 | $14.72 | $14.91 | $14.09 | $14.26 | 5.66M |
| 11/5/2025 | $13.86 | $15.06 | $13.78 | $14.78 | 8.96M |
| 11/4/2025 | $14.04 | $14.26 | $13.58 | $13.76 | 7.87M |
| 11/3/2025 | $13.94 | $14.24 | $13.81 | $14.17 | 6.97M |
| 10/31/2025 | $13.92 | $14.10 | $13.64 | $14.04 | 7.53M |
| 10/30/2025 | $14.33 | $14.55 | $14.02 | $14.06 | 8.42M |
| 10/29/2025 | $14.37 | $15.12 | $14.19 | $14.55 | 11.34M |
| 10/28/2025 | $16.65 | $16.65 | $14.45 | $14.58 | 19.61M |
| 10/27/2025 | $16.50 | $16.94 | $16.33 | $16.61 | 15.36M |
| 10/24/2025 | $16.03 | $16.43 | $15.82 | $16.31 | 9.69M |
| 10/23/2025 | $15.35 | $15.92 | $15.25 | $15.89 | 6.23M |
| 10/22/2025 | $15.22 | $15.57 | $15.14 | $15.29 | 6.24M |
| 10/21/2025 | $14.45 | $15.34 | $14.29 | $15.28 | 6.06M |
| 10/20/2025 | $14.35 | $14.69 | $14.11 | $14.43 | 5.15M |