5 DAY PERFORMANCE
-9.05%
1 MONTH PERFORMANCE
+1.35%
3 MONTH PERFORMANCE
-15.00%
6 MONTH PERFORMANCE
+21.25%
YEAR-TO-DATE PERFORMANCE
-4.37%
1 YEAR PERFORMANCE
+41.61%
VF Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $19.00 | $19.41 (2.16%) | $19.43 | $18.93 | 6.35 M | $7.53 B |
| 05/05/2026 | $18.52 | $18.32 (-1.08%) | $18.68 | $18.18 | 3.81 M | $7.16 B |
| 05/04/2026 | $18.94 | $18.39 (-2.9%) | $18.95 | $18.20 | 4.98 M | $7.19 B |
| 05/01/2026 | $19.08 | $19.01 (-0.37%) | $19.39 | $18.92 | 5.81 M | $7.43 B |
| 04/30/2026 | $18.44 | $18.93 (2.66%) | $19.04 | $18.41 | 4.54 M | $7.40 B |
| 04/29/2026 | $18.52 | $18.25 (-1.46%) | $18.71 | $18.09 | 4.92 M | $7.13 B |
| 04/28/2026 | $19.43 | $18.71 (-3.71%) | $19.60 | $18.56 | 8.04 M | $7.31 B |
| 04/27/2026 | $19.78 | $19.36 (-2.12%) | $20.11 | $19.14 | 6.95 M | $7.57 B |
| 04/24/2026 | $20.12 | $19.79 (-1.64%) | $20.29 | $19.70 | 5.34 M | $7.74 B |
| 04/23/2026 | $21.50 | $20.02 (-6.88%) | $21.54 | $19.93 | 10.46 M | $7.83 B |
| 04/22/2026 | $21.82 | $21.55 (-1.24%) | $22.05 | $21.15 | 6.77 M | $8.42 B |
| 04/21/2026 | $21.52 | $21.49 (-0.14%) | $22.27 | $21.45 | 6.24 M | $8.40 B |
| 04/20/2026 | $20.77 | $21.50 (3.51%) | $21.57 | $20.74 | 6.85 M | $8.40 B |
| 04/17/2026 | $20.87 | $21.00 (0.62%) | $21.85 | $20.56 | 11.60 M | $8.21 B |
| 04/16/2026 | $19.58 | $20.12 (2.76%) | $20.26 | $19.53 | 7.42 M | $7.87 B |
| 04/15/2026 | $19.24 | $19.64 (2.08%) | $19.84 | $19.02 | 10.08 M | $7.68 B |
| 04/14/2026 | $19.04 | $18.80 (-1.26%) | $19.27 | $18.64 | 7.12 M | $7.35 B |
| 04/13/2026 | $18.02 | $18.44 (2.33%) | $18.44 | $17.72 | 6.41 M | $7.21 B |
| 04/10/2026 | $18.46 | $18.23 (-1.25%) | $18.52 | $18.16 | 3.46 M | $7.13 B |
| 04/09/2026 | $17.83 | $18.37 (3.03%) | $18.55 | $17.61 | 4.66 M | $7.18 B |
| 04/08/2026 | $17.88 | $17.88 (0%) | $18.35 | $17.77 | 8.20 M | $6.99 B |
| 04/07/2026 | $16.86 | $16.95 (0.53%) | $17.08 | $16.64 | 3.95 M | $6.63 B |
| 04/06/2026 | $16.86 | $17.06 (1.19%) | $17.13 | $16.80 | 4.67 M | $6.67 B |
| 04/02/2026 | $16.39 | $16.87 (2.93%) | $16.99 | $16.16 | 4.99 M | $6.59 B |
| 04/01/2026 | $17.09 | $16.92 (-0.99%) | $17.24 | $16.78 | 5.58 M | $6.61 B |
| 03/31/2026 | $16.57 | $16.99 (2.53%) | $17.11 | $16.40 | 6.50 M | $6.64 B |
| 03/30/2026 | $16.45 | $16.15 (-1.82%) | $16.62 | $16.01 | 5.02 M | $6.31 B |
| 03/27/2026 | $16.31 | $16.40 (0.55%) | $16.53 | $16.08 | 5.09 M | $6.41 B |
| 03/26/2026 | $16.99 | $16.53 (-2.71%) | $17.36 | $16.45 | 4.71 M | $6.46 B |
| 03/25/2026 | $17.54 | $17.21 (-1.88%) | $17.68 | $17.00 | 5.95 M | $6.73 B |
| 03/24/2026 | $16.67 | $17.30 (3.78%) | $17.51 | $16.49 | 5.34 M | $6.76 B |
| 03/23/2026 | $16.95 | $16.94 (-0.06%) | $17.27 | $16.51 | 7.50 M | $6.62 B |
| 03/20/2026 | $16.46 | $16.28 (-1.09%) | $16.53 | $16.07 | 6.81 M | $6.36 B |
| 03/19/2026 | $16.11 | $16.49 (2.36%) | $16.68 | $16.06 | 6.74 M | $6.45 B |
| 03/18/2026 | $16.36 | $16.38 (0.12%) | $16.95 | $16.34 | 4.10 M | $6.40 B |
| 03/17/2026 | $16.40 | $16.59 (1.16%) | $16.75 | $16.20 | 5.28 M | $6.49 B |
| 03/16/2026 | $16.14 | $16.03 (-0.68%) | $16.53 | $16.01 | 5.94 M | $6.27 B |
| 03/13/2026 | $15.82 | $15.96 (0.88%) | $16.20 | $15.68 | 7.56 M | $6.24 B |
| 03/12/2026 | $15.95 | $15.72 (-1.44%) | $16.18 | $15.68 | 8.27 M | $6.15 B |
| 03/11/2026 | $16.90 | $16.36 (-3.2%) | $17.04 | $16.17 | 6.24 M | $6.40 B |
| 03/10/2026 | $17.32 | $16.97 (-2.02%) | $17.71 | $16.86 | 8.14 M | $6.63 B |
| 03/09/2026 | $16.91 | $17.27 (2.13%) | $17.32 | $15.98 | 9.94 M | $6.75 B |
| 03/06/2026 | $17.75 | $17.32 (-2.42%) | $17.98 | $17.27 | 5.19 M | $6.77 B |
| 03/05/2026 | $18.48 | $18.26 (-1.19%) | $18.65 | $18.02 | 6.20 M | $7.14 B |
| 03/04/2026 | $18.91 | $18.71 (-1.06%) | $19.10 | $18.54 | 3.52 M | $7.31 B |
| 03/03/2026 | $18.16 | $18.79 (3.47%) | $19.27 | $17.74 | 6.41 M | $7.35 B |
| 03/02/2026 | $18.70 | $18.93 (1.23%) | $19.15 | $18.38 | 5.56 M | $7.40 B |
| 02/27/2026 | $19.23 | $19.42 (0.99%) | $19.48 | $18.97 | 5.88 M | $7.59 B |
| 02/26/2026 | $19.62 | $19.68 (0.31%) | $19.97 | $19.45 | 5.22 M | $7.69 B |
| 02/25/2026 | $19.82 | $19.54 (-1.41%) | $20.04 | $19.40 | 5.28 M | $7.64 B |
| 02/24/2026 | $19.77 | $19.77 (0%) | $20.35 | $19.74 | 6.12 M | $7.73 B |
| 02/23/2026 | $20.44 | $19.68 (-3.72%) | $20.55 | $19.36 | 8.22 M | $7.69 B |
| 02/20/2026 | $20.65 | $21.23 (2.81%) | $21.92 | $20.62 | 7.52 M | $8.30 B |
| 02/19/2026 | $20.41 | $20.81 (1.96%) | $20.94 | $20.14 | 3.82 M | $8.13 B |
| 02/18/2026 | $19.97 | $20.68 (3.56%) | $20.92 | $19.92 | 6.13 M | $8.08 B |
| 02/17/2026 | $20.38 | $20.09 (-1.42%) | $20.78 | $19.77 | 5.59 M | $7.85 B |
| 02/13/2026 | $20.19 | $20.30 (0.54%) | $20.73 | $20.00 | 4.97 M | $7.94 B |
| 02/12/2026 | $20.88 | $20.18 (-3.35%) | $21.25 | $19.74 | 7.02 M | $7.89 B |
| 02/11/2026 | $20.94 | $20.81 (-0.62%) | $21.19 | $20.71 | 6.95 M | $8.13 B |
| 02/10/2026 | $21.13 | $20.91 (-1.04%) | $21.32 | $20.85 | 5.64 M | $8.17 B |
| 02/09/2026 | $20.39 | $21.10 (3.48%) | $21.11 | $20.26 | 5.37 M | $8.25 B |
| 02/06/2026 | $20.23 | $20.34 (0.54%) | $20.77 | $20.23 | 7.46 M | $7.95 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
