5 DAY PERFORMANCE
+12.49%
1 MONTH PERFORMANCE
-10.89%
3 MONTH PERFORMANCE
+2.38%
6 MONTH PERFORMANCE
+24.83%
YEAR-TO-DATE PERFORMANCE
+0.28%
1 YEAR PERFORMANCE
+38.13%
V.F. Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $17.59 | $16.75 (-4.78%) | $17.92 | $16.72 | 7.95 M | $6.52 B |
| 03/11/2025 | $17.40 | $17.33 (-0.4%) | $17.57 | $16.64 | 13.00 M | $6.75 B |
| 03/10/2025 | $18.46 | $17.40 (-5.74%) | $18.79 | $17.05 | 11.20 M | $6.77 B |
| 03/07/2025 | $20.20 | $19.13 (-5.3%) | $20.27 | $18.05 | 12.18 M | $7.45 B |
| 03/06/2025 | $23.33 | $20.56 (-11.87%) | $23.90 | $20.45 | 9.69 M | $8.00 B |
| 03/05/2025 | $22.60 | $23.45 (3.76%) | $23.49 | $22.54 | 4.78 M | $9.13 B |
| 03/04/2025 | $23.81 | $22.54 (-5.33%) | $23.91 | $21.79 | 10.59 M | $8.77 B |
| 03/03/2025 | $24.77 | $24.34 (-1.74%) | $25.09 | $24.04 | 5.23 M | $9.47 B |
| 02/28/2025 | $24.75 | $24.93 (0.73%) | $25.09 | $24.49 | 4.91 M | $9.70 B |
| 02/27/2025 | $25.47 | $24.59 (-3.46%) | $25.51 | $24.57 | 3.17 M | $9.57 B |
| 02/26/2025 | $25.22 | $25.34 (0.48%) | $25.81 | $24.99 | 3.25 M | $9.86 B |
| 02/25/2025 | $25.27 | $25.26 (-0.04%) | $25.50 | $24.74 | 3.79 M | $9.83 B |
| 02/24/2025 | $25.57 | $25.25 (-1.25%) | $25.75 | $25.23 | 4.58 M | $9.83 B |
| 02/21/2025 | $26.69 | $25.51 (-4.42%) | $26.69 | $25.14 | 3.88 M | $9.93 B |
| 02/20/2025 | $26.50 | $26.48 (-0.08%) | $26.56 | $25.63 | 3.54 M | $10.31 B |
| 02/19/2025 | $25.95 | $26.52 (2.2%) | $26.54 | $25.79 | 3.39 M | $10.32 B |
| 02/18/2025 | $25.70 | $26.23 (2.06%) | $26.35 | $25.47 | 5.32 M | $10.21 B |
| 02/14/2025 | $25.55 | $25.59 (0.16%) | $25.72 | $25.06 | 4.69 M | $9.96 B |
| 02/13/2025 | $24.47 | $25.54 (4.37%) | $25.67 | $24.32 | 5.41 M | $9.94 B |
| 02/12/2025 | $23.64 | $24.15 (2.16%) | $24.51 | $23.48 | 3.66 M | $9.40 B |
| 02/11/2025 | $23.49 | $24.35 (3.66%) | $24.66 | $23.41 | 4.48 M | $9.48 B |
| 02/10/2025 | $23.86 | $23.67 (-0.8%) | $23.95 | $23.41 | 4.47 M | $9.21 B |
| 02/07/2025 | $24.56 | $23.92 (-2.61%) | $24.64 | $23.76 | 5.36 M | $9.31 B |
| 02/06/2025 | $25.39 | $24.66 (-2.88%) | $25.48 | $24.56 | 3.01 M | $9.60 B |
| 02/05/2025 | $24.99 | $24.87 (-0.48%) | $25.18 | $24.72 | 3.86 M | $9.68 B |
| 02/04/2025 | $24.60 | $25.16 (2.28%) | $25.19 | $24.18 | 4.73 M | $9.79 B |
| 02/03/2025 | $25.24 | $24.62 (-2.46%) | $25.43 | $24.45 | 8.65 M | $9.58 B |
| 01/31/2025 | $26.66 | $25.97 (-2.59%) | $26.79 | $25.96 | 5.50 M | $10.11 B |
| 01/30/2025 | $26.06 | $26.93 (3.34%) | $26.93 | $25.67 | 8.53 M | $10.48 B |
| 01/29/2025 | $27.74 | $25.56 (-7.86%) | $29.02 | $25.01 | 23.95 M | $9.95 B |
| 01/28/2025 | $25.83 | $26.59 (2.94%) | $26.98 | $25.83 | 9.53 M | $10.35 B |
| 01/27/2025 | $25.95 | $25.99 (0.15%) | $26.12 | $25.55 | 7.49 M | $10.12 B |
| 01/24/2025 | $25.59 | $26.33 (2.89%) | $26.48 | $25.57 | 6.46 M | $10.24 B |
| 01/23/2025 | $24.84 | $25.63 (3.18%) | $25.75 | $24.66 | 4.92 M | $9.97 B |
| 01/22/2025 | $24.81 | $25.12 (1.25%) | $25.21 | $24.51 | 5.71 M | $9.77 B |
| 01/21/2025 | $24.12 | $24.80 (2.82%) | $24.95 | $24.07 | 4.79 M | $9.65 B |
| 01/17/2025 | $23.73 | $23.67 (-0.25%) | $24.00 | $23.51 | 5.21 M | $9.21 B |
| 01/16/2025 | $23.34 | $23.65 (1.33%) | $23.72 | $22.86 | 4.27 M | $9.20 B |
| 01/15/2025 | $23.71 | $23.00 (-2.99%) | $23.87 | $22.98 | 6.47 M | $8.95 B |
| 01/14/2025 | $23.20 | $23.08 (-0.52%) | $23.42 | $22.83 | 6.70 M | $8.98 B |
| 01/13/2025 | $22.58 | $23.01 (1.9%) | $23.07 | $21.94 | 6.33 M | $8.95 B |
| 01/10/2025 | $21.22 | $22.79 (7.4%) | $23.01 | $21.01 | 9.48 M | $8.87 B |
| 01/08/2025 | $21.43 | $21.54 (0.51%) | $21.55 | $20.84 | 3.59 M | $8.38 B |
| 01/07/2025 | $21.58 | $21.57 (-0.05%) | $21.97 | $21.39 | 4.81 M | $8.39 B |
| 01/06/2025 | $21.46 | $21.52 (0.28%) | $21.84 | $21.22 | 4.54 M | $8.37 B |
| 01/03/2025 | $21.72 | $21.16 (-2.58%) | $21.82 | $20.86 | 4.69 M | $8.23 B |
| 01/02/2025 | $21.73 | $21.54 (-0.87%) | $22.04 | $21.32 | 3.21 M | $8.38 B |
| 12/31/2024 | $21.48 | $21.46 (-0.09%) | $21.81 | $21.26 | 3.18 M | $8.35 B |
| 12/30/2024 | $21.26 | $21.41 (0.71%) | $21.45 | $20.55 | 6.00 M | $8.33 B |
| 12/27/2024 | $21.98 | $21.77 (-0.96%) | $22.14 | $21.69 | 3.70 M | $8.47 B |
| 12/26/2024 | $21.95 | $22.12 (0.77%) | $22.27 | $21.81 | 4.14 M | $8.61 B |
| 12/24/2024 | $22.01 | $21.88 (-0.59%) | $22.03 | $21.50 | 1.84 M | $8.51 B |
| 12/23/2024 | $22.00 | $22.03 (0.14%) | $22.21 | $21.57 | 4.07 M | $8.57 B |
| 12/20/2024 | $21.55 | $22.28 (3.39%) | $22.40 | $21.39 | 6.80 M | $8.67 B |
| 12/19/2024 | $22.23 | $21.67 (-2.52%) | $22.38 | $21.44 | 7.74 M | $8.43 B |
| 12/18/2024 | $22.67 | $22.25 (-1.85%) | $23.49 | $22.14 | 10.78 M | $8.66 B |
| 12/17/2024 | $21.85 | $22.59 (3.39%) | $22.61 | $21.56 | 7.71 M | $8.79 B |
| 12/16/2024 | $20.70 | $21.62 (4.44%) | $21.75 | $20.70 | 7.47 M | $8.41 B |
| 12/13/2024 | $20.90 | $21.08 (0.86%) | $21.23 | $20.71 | 4.24 M | $8.20 B |
| 12/12/2024 | $21.11 | $21.02 (-0.43%) | $21.67 | $20.91 | 3.96 M | $8.18 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.
