V.F. Corporation (VFC)
NYSE: VFC
· Real-Time Price · USD
13.68
-0.03 (-0.18%)
At close: Aug 25, 2025, 3:59 PM
13.84
1.21%
After-hours: Aug 25, 2025, 07:52 PM EDT
VFC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2025 | 13.62 | 13.77 | 13.49 | 13.67 | n/a | -0.22% | 6,252,375 |
| Aug 22, 2025 | 13.07 | 13.85 | 12.99 | 13.70 | 13.70 | 5.14% | 8,930,364 |
| Aug 21, 2025 | 12.65 | 13.05 | 12.60 | 13.03 | 13.03 | 1.40% | 5,882,839 |
| Aug 20, 2025 | 12.96 | 13.09 | 12.74 | 12.85 | 12.85 | -1.98% | 5,565,100 |
| Aug 19, 2025 | 13.19 | 13.59 | 13.10 | 13.11 | 13.11 | -0.15% | 6,680,100 |
| Aug 18, 2025 | 12.99 | 13.37 | 12.98 | 13.13 | 13.13 | 0.38% | 8,478,517 |
| Aug 15, 2025 | 13.03 | 13.28 | 12.99 | 13.08 | 13.08 | 0.93% | 6,488,222 |
| Aug 14, 2025 | 12.57 | 12.98 | 12.47 | 12.96 | 12.96 | -0.92% | 6,641,400 |
| Aug 13, 2025 | 12.29 | 13.11 | 12.28 | 13.08 | 13.08 | 7.13% | 11,075,400 |
| Aug 12, 2025 | 12.07 | 12.28 | 11.97 | 12.21 | 12.21 | 3.56% | 7,194,640 |
| Aug 11, 2025 | 11.85 | 12.01 | 11.70 | 11.79 | 11.79 | -0.34% | 6,493,982 |
| Aug 8, 2025 | 12.04 | 12.08 | 11.65 | 11.83 | 11.83 | -1.83% | 8,116,785 |
| Aug 7, 2025 | 12.42 | 12.43 | 12.01 | 12.05 | 12.05 | -1.71% | 9,530,028 |
| Aug 6, 2025 | 12.12 | 12.52 | 12.06 | 12.26 | 12.26 | 1.74% | 9,083,100 |
| Aug 5, 2025 | 12.52 | 12.54 | 11.94 | 12.05 | 12.05 | -4.21% | 12,501,330 |
| Aug 4, 2025 | 11.95 | 12.85 | 11.90 | 12.58 | 12.58 | 7.89% | 12,632,401 |
| Aug 1, 2025 | 11.52 | 11.80 | 11.11 | 11.66 | 11.66 | -0.51% | 13,588,600 |
| Jul 31, 2025 | 12.35 | 12.35 | 11.45 | 11.72 | 11.72 | -7.86% | 21,327,039 |
| Jul 30, 2025 | 15.00 | 15.40 | 12.70 | 12.72 | 12.72 | 2.58% | 28,632,000 |
| Jul 29, 2025 | 12.46 | 12.59 | 12.02 | 12.40 | 12.40 | -0.96% | 14,263,034 |