NYSE : VFC
V.F. Corporation — Price history
Consumer Discretionary · Apparel Manufacturing · United States
Last price 18.33 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 7.22B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
V.F. Corporation (VFC) closed at 18.3 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 18.39 | 18.62 | 18.15 | 18.3 | 8,494,758 | -0.16% |
| 2026-10-29 | 17.71 | 18.395 | 17.63 | 18.33 | 11,998,323 | +6.38% |
| 2026-10-28 | 16.5 | 17.27 | 15.951 | 17.23 | 17,516,710 | +1.17% |
| 2026-10-27 | 16.5 | 17.115 | 16.49 | 17.03 | 14,405,720 | +0.47% |
| 2026-10-26 | 17.36 | 17.36 | 16.695 | 16.95 | 8,688,499 | -1.80% |
| 2026-10-23 | 17.15 | 17.29 | 16.79 | 17.26 | 7,427,424 | -1.26% |
| 2026-10-22 | 16.99 | 17.545 | 16.975 | 17.48 | 7,748,959 | +1.92% |
| 2026-10-21 | 17.36 | 17.466 | 16.95 | 17.15 | 5,916,138 | -1.78% |
| 2026-10-20 | 17.12 | 17.49 | 16.89 | 17.46 | 10,121,650 | +1.87% |
| 2026-10-19 | 16.75 | 17.21 | 16.75 | 17.14 | 8,683,019 | +1.72% |
| 2026-10-16 | 17.32 | 17.41 | 16.79 | 16.85 | 10,532,467 | -0.88% |
| 2026-10-15 | 16.76 | 17.37 | 16.58 | 17 | 15,437,694 | +3.16% |
| 2026-10-14 | 16.03 | 16.51 | 15.835 | 16.48 | 18,946,058 | +2.55% |
| 2026-10-13 | 16.67 | 16.87 | 15.74 | 16.07 | 14,977,112 | +1.77% |
| 2026-10-12 | 15.25 | 15.98 | 15.105 | 15.79 | 17,844,815 | +5.27% |
| 2026-10-09 | 15 | 15.19 | 14.52 | 15 | 8,599,840 | +3.23% |
| 2026-10-08 | 14.18 | 14.6 | 14.14 | 14.53 | 8,987,250 | +1.04% |
| 2026-10-07 | 14.35 | 14.41 | 14.11 | 14.38 | 6,542,235 | -0.48% |
| 2026-10-06 | 14.34 | 14.605 | 14 | 14.45 | 11,308,805 | +1.26% |
| 2026-10-05 | 14.26 | 14.355 | 14.055 | 14.27 | 8,755,217 | -0.42% |
| 2026-10-02 | 14.56 | 14.6 | 13.975 | 14.33 | 9,274,456 | -0.56% |
| 2026-10-01 | 14.11 | 14.46 | 14.02 | 14.41 | 12,519,519 | +2.49% |
| 2026-09-30 | 14.63 | 14.68 | 13.93 | 14.06 | 9,863,383 | -3.03% |
| 2026-09-29 | 14.51 | 14.53 | 14.16 | 14.5 | 10,958,117 | +0.55% |
| 2026-09-28 | 13.97 | 14.67 | 13.85 | 14.42 | 12,581,618 | +1.91% |
| 2026-09-25 | 13.84 | 14.155 | 13.67 | 14.15 | 8,681,783 | +3.36% |
| 2026-09-24 | 13.53 | 13.78 | 13.28 | 13.69 | 8,657,183 | +1.26% |
| 2026-09-23 | 13.53 | 13.71 | 13.35 | 13.52 | 7,156,350 | -0.22% |
| 2026-09-22 | 13.31 | 13.735 | 13.31 | 13.55 | 9,474,857 | +3.83% |
| 2026-09-21 | 13.1 | 13.12 | 12.765 | 13.05 | 7,015,800 | +2.03% |
| 2026-09-18 | 12.92 | 13.1 | 12.77 | 12.79 | 8,664,541 | -1.08% |
| 2026-09-17 | 12.92 | 13.16 | 12.715 | 12.93 | 5,156,548 | +1.57% |
| 2026-09-16 | 12.75 | 13.075 | 12.6 | 12.73 | 7,389,566 | +0.16% |
| 2026-09-15 | 12.99 | 13.07 | 12.69 | 12.71 | 5,633,155 | -2.75% |
| 2026-09-14 | 12.77 | 13.15 | 12.76 | 13.07 | 6,994,269 | -0.76% |
| 2026-09-11 | 12.8 | 13.3 | 12.79 | 13.17 | 7,616,651 | +4.36% |
| 2026-09-10 | 12.53 | 12.75 | 12.455 | 12.62 | 7,261,967 | -1.56% |
| 2026-09-09 | 13.14 | 13.185 | 12.875 | 12.91 | 6,007,914 | -2.20% |
| 2026-09-08 | 13.5 | 13.65 | 13.165 | 13.2 | 4,921,664 | -1.86% |
| 2026-09-04 | 12.99 | 13.535 | 12.99 | 13.45 | 7,879,037 | +2.36% |
| 2026-09-03 | 13.48 | 13.49 | 12.94 | 13.14 | 8,111,105 | -0.61% |
| 2026-09-02 | 13.21 | 13.445 | 13.15 | 13.22 | 5,214,821 | +0.99% |
| 2026-09-01 | 13.29 | 13.336 | 13 | 13.09 | 7,852,822 | -2.60% |
| 2026-08-31 | 13.51 | 13.585 | 13.32 | 13.44 | 5,960,519 | -1.68% |
| 2026-08-28 | 13.75 | 13.89 | 13.655 | 13.67 | 4,423,403 | +0.22% |
| 2026-08-27 | 13.92 | 13.92 | 13.6 | 13.64 | 4,446,610 | -1.80% |
| 2026-08-26 | 13.87 | 14 | 13.785 | 13.89 | 4,980,427 | +0.29% |
| 2026-08-25 | 14.14 | 14.22 | 13.72 | 13.85 | 6,121,859 | -3.21% |
| 2026-08-24 | 14.35 | 14.555 | 14.245 | 14.31 | 6,711,332 | -0.42% |
| 2026-08-21 | 14.06 | 14.51 | 14.06 | 14.37 | 6,281,409 | +3.01% |
| 2026-08-20 | 14.24 | 14.24 | 13.855 | 13.95 | 5,330,157 | -2.92% |
| 2026-08-19 | 14.46 | 14.63 | 14.295 | 14.37 | 4,131,171 | +0.42% |
| 2026-08-18 | 14.61 | 14.725 | 14.28 | 14.31 | 6,248,079 | -1.17% |
| 2026-08-17 | 15.08 | 15.318 | 14.34 | 14.48 | 5,919,192 | -2.62% |
| 2026-08-14 | 14.7 | 14.91 | 14.65 | 14.87 | 4,699,432 | +0.88% |
| 2026-08-13 | 14.73 | 14.84 | 14.495 | 14.74 | 6,308,266 | +1.17% |
| 2026-08-12 | 14.8 | 14.941 | 14.495 | 14.57 | 5,955,241 | -1.42% |
| 2026-08-11 | 14.84 | 15.06 | 14.61 | 14.78 | 7,177,835 | -0.81% |
| 2026-08-10 | 14.9 | 15.087 | 14.76 | 14.9 | 5,386,955 | -0.60% |
| 2026-08-07 | 14.84 | 15.02 | 14.56 | 14.99 | 6,105,140 | +1.63% |
| 2026-08-06 | 15.05 | 15.19 | 14.73 | 14.75 | 6,981,621 | -3.09% |
| 2026-08-05 | 15.33 | 15.415 | 15.17 | 15.22 | 7,638,362 | -0.07% |
| 2026-08-04 | 14.83 | 15.42 | 14.75 | 15.23 | 9,960,804 | +2.08% |
| 2026-08-03 | 14.91 | 15.35 | 14.7 | 14.92 | 10,991,780 | +4.19% |
| 2026-07-31 | 14.94 | 15.08 | 14.28 | 14.32 | 10,408,161 | -4.28% |
| 2026-07-30 | 15.03 | 15.19 | 14.65 | 14.96 | 14,273,523 | -0.80% |
| 2026-07-29 | 16.04 | 16.26 | 14.7 | 15.08 | 27,824,289 | -17.37% |
| 2026-07-28 | 17.24 | 18.26 | 17.24 | 18.25 | 12,139,872 | +6.60% |
| 2026-07-27 | 17.15 | 17.475 | 17.03 | 17.12 | 6,571,922 | +0.53% |
| 2026-07-24 | 16.58 | 17.275 | 16.51 | 17.03 | 6,492,601 | +3.02% |
| 2026-07-23 | 16.76 | 16.86 | 16.32 | 16.53 | 8,223,936 | -3.73% |
| 2026-07-22 | 16.77 | 17.17 | 16.7 | 17.17 | 6,554,747 | +1.54% |
| 2026-07-21 | 16.75 | 16.96 | 16.55 | 16.91 | 6,432,102 | +0.18% |
| 2026-07-20 | 16.89 | 17.08 | 16.7 | 16.88 | 5,767,703 | -0.59% |
| 2026-07-17 | 17.29 | 17.3 | 16.775 | 16.98 | 7,113,298 | -2.86% |
| 2026-07-16 | 17.27 | 17.52 | 17.1 | 17.48 | 5,217,643 | +1.39% |
| 2026-07-15 | 16.76 | 17.565 | 16.67 | 17.24 | 6,677,855 | +3.42% |
| 2026-07-14 | 16.9 | 16.92 | 16.455 | 16.67 | 4,066,242 | -1.24% |
| 2026-07-13 | 16.84 | 17.31 | 16.813 | 16.88 | 5,900,301 | +0.66% |
| 2026-07-10 | 16.65 | 16.96 | 16.51 | 16.77 | 4,149,577 | +1.45% |
| 2026-07-09 | 16.03 | 16.79 | 15.85 | 16.53 | 4,269,019 | +3.18% |
| 2026-07-08 | 16.23 | 16.23 | 15.66 | 16.02 | 6,077,851 | -2.61% |
| 2026-07-07 | 16.5 | 16.61 | 16.19 | 16.45 | 4,107,081 | -0.30% |
| 2026-07-06 | 16.47 | 16.67 | 16.075 | 16.5 | 6,355,004 | +1.23% |
| 2026-07-02 | 16.99 | 17.11 | 16.105 | 16.3 | 6,840,333 | -3.15% |
| 2026-07-01 | 16.66 | 17.185 | 16.45 | 16.83 | 5,714,096 | +0.90% |
| 2026-06-30 | 16.6 | 16.99 | 16.38 | 16.68 | 5,480,156 | -0.12% |
| 2026-06-29 | 17.51 | 17.51 | 16.65 | 16.7 | 8,363,405 | -3.86% |
| 2026-06-26 | 16.76 | 17.5 | 16.715 | 17.37 | 7,727,207 | +2.42% |
| 2026-06-25 | 17.3 | 17.495 | 16.825 | 16.96 | 5,257,242 | -1.51% |
| 2026-06-24 | 16.85 | 17.52 | 16.73 | 17.22 | 6,907,043 | +1.83% |
| 2026-06-23 | 16.65 | 16.92 | 16.55 | 16.91 | 5,182,827 | -0.70% |
| 2026-06-22 | 17.33 | 17.33 | 16.8 | 17.03 | 5,448,212 | -1.73% |
| 2026-06-18 | 16.92 | 17.405 | 16.92 | 17.33 | 8,161,795 | +3.77% |
| 2026-06-17 | 17.6 | 18.225 | 16.65 | 16.7 | 6,587,141 | -5.65% |
| 2026-06-16 | 18 | 18.2 | 17.595 | 17.7 | 5,321,085 | -1.50% |
| 2026-06-15 | 18.05 | 18.475 | 17.795 | 17.97 | 11,323,221 | +1.87% |
| 2026-06-12 | 17.69 | 17.91 | 17.405 | 17.64 | 14,610,666 | +0.86% |
| 2026-06-11 | 16.73 | 17.635 | 16.67 | 17.49 | 10,571,309 | +6.58% |
| 2026-06-10 | 16.8 | 16.98 | 16.385 | 16.41 | 4,793,579 | -3.01% |
| 2026-06-09 | 16.79 | 17.535 | 16.7 | 17.01 | 7,452,453 | +2.35% |
| 2026-06-08 | 16.4 | 16.69 | 16.23 | 16.62 | 6,756,914 | +0.18% |
| 2026-06-05 | 16.37 | 16.6 | 16.145 | 16.59 | 5,784,806 | +0.48% |
| 2026-06-04 | 16.57 | 16.705 | 16.22 | 16.51 | 5,779,004 | +0.61% |
| 2026-06-03 | 16.51 | 16.814 | 16.335 | 16.41 | 5,054,232 | -1.80% |
| 2026-06-02 | 16.68 | 16.995 | 16.625 | 16.71 | 7,086,935 | +0.06% |
| 2026-06-01 | 16.83 | 16.946 | 16.37 | 16.7 | 5,914,815 | -2.79% |
| 2026-05-29 | 17.88 | 17.88 | 17.09 | 17.18 | 6,897,192 | -4.18% |
| 2026-05-28 | 17.27 | 18.07 | 16.975 | 17.93 | 10,680,778 | +2.99% |
| 2026-05-27 | 16.965 | 17.68 | 16.965 | 17.41 | 9,864,049 | +4.19% |
| 2026-05-26 | 17 | 17.11 | 16.25 | 16.71 | 8,670,545 | +0.06% |
| 2026-05-22 | 16.4 | 16.795 | 16.285 | 16.7 | 9,461,911 | +3.21% |
| 2026-05-21 | 16 | 16.45 | 15.56 | 16.18 | 17,653,348 | -0.19% |
| 2026-05-20 | 16.31 | 16.74 | 15.77 | 16.21 | 22,600,903 | -3.17% |
| 2026-05-19 | 16.97 | 17.43 | 16.615 | 16.74 | 18,736,140 | -0.89% |
| 2026-05-18 | 17.36 | 17.6 | 16.68 | 16.89 | 11,143,241 | +1.26% |
| 2026-05-15 | 17.18 | 17.335 | 16.67 | 16.68 | 9,647,493 | -3.47% |
| 2026-05-14 | 17.43 | 17.705 | 17.2 | 17.28 | 5,726,604 | +0.88% |
| 2026-05-13 | 17.42 | 17.635 | 17.105 | 17.13 | 6,512,327 | -2.62% |
| 2026-05-12 | 17.69 | 17.825 | 17.245 | 17.59 | 7,591,764 | -1.95% |