5 DAY PERFORMANCE
-5.52%
1 MONTH PERFORMANCE
+21.16%
3 MONTH PERFORMANCE
+13.60%
6 MONTH PERFORMANCE
-5.62%
YEAR-TO-DATE PERFORMANCE
-4.37%
1 YEAR PERFORMANCE
+16.98%
VF Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $21.00 | $20.58 (-2.02%) | $21.22 | $20.52 | 5.33 M | |
| 11/04/2026 | $20.53 | $20.93 (1.95%) | $21.21 | $20.42 | 14.86 M | $8.23 B |
| 11/03/2026 | $19.45 | $20.04 (3.03%) | $20.13 | $19.25 | 13.28 M | $7.88 B |
| 11/02/2026 | $18.58 | $19.39 (4.36%) | $19.48 | $18.47 | 11.54 M | $7.63 B |
| 10/30/2026 | $18.39 | $18.30 (-0.49%) | $18.62 | $18.15 | 8.49 M | $7.20 B |
| 10/29/2026 | $17.71 | $18.33 (3.5%) | $18.40 | $17.63 | 12.00 M | $7.21 B |
| 10/28/2026 | $16.50 | $17.23 (4.42%) | $17.27 | $15.95 | 17.52 M | $6.78 B |
| 10/27/2026 | $16.50 | $17.03 (3.21%) | $17.11 | $16.49 | 14.41 M | $6.70 B |
| 10/26/2026 | $17.36 | $16.95 (-2.36%) | $17.36 | $16.70 | 8.69 M | $6.67 B |
| 10/23/2026 | $17.15 | $17.26 (0.64%) | $17.29 | $16.79 | 7.43 M | $6.77 B |
| 10/22/2026 | $16.99 | $17.48 (2.88%) | $17.55 | $16.98 | 7.75 M | $6.85 B |
| 10/21/2026 | $17.36 | $17.15 (-1.21%) | $17.47 | $16.95 | 5.92 M | $6.72 B |
| 10/20/2026 | $17.12 | $17.46 (1.99%) | $17.49 | $16.89 | 10.12 M | $6.85 B |
| 10/19/2026 | $16.75 | $17.14 (2.33%) | $17.21 | $16.75 | 8.68 M | $6.72 B |
| 10/16/2026 | $17.32 | $16.85 (-2.71%) | $17.41 | $16.79 | 10.57 M | $6.61 B |
| 10/15/2026 | $16.76 | $17.00 (1.43%) | $17.37 | $16.58 | 15.48 M | $6.67 B |
| 10/14/2026 | $16.03 | $16.48 (2.81%) | $16.51 | $15.84 | 18.95 M | $6.46 B |
| 10/13/2026 | $16.67 | $16.07 (-3.6%) | $16.87 | $15.74 | 14.99 M | $6.30 B |
| 10/12/2026 | $15.25 | $15.79 (3.54%) | $15.98 | $15.11 | 17.85 M | $6.19 B |
| 10/09/2026 | $15.00 | $15.00 (0%) | $15.19 | $14.52 | 8.60 M | $5.88 B |
| 10/08/2026 | $14.18 | $14.53 (2.47%) | $14.60 | $14.14 | 8.99 M | $5.70 B |
| 10/07/2026 | $14.35 | $14.38 (0.21%) | $14.41 | $14.11 | 6.54 M | $5.64 B |
| 10/06/2026 | $14.34 | $14.45 (0.77%) | $14.61 | $14.00 | 11.38 M | $5.67 B |
| 10/05/2026 | $14.26 | $14.27 (0.07%) | $14.36 | $14.06 | 8.76 M | $5.60 B |
| 10/02/2026 | $14.56 | $14.33 (-1.58%) | $14.60 | $13.98 | 9.42 M | $5.62 B |
| 10/01/2026 | $14.11 | $14.41 (2.13%) | $14.46 | $14.02 | 12.72 M | $5.65 B |
| 09/30/2026 | $14.63 | $14.06 (-3.9%) | $14.68 | $13.93 | 9.86 M | $5.51 B |
| 09/29/2026 | $14.51 | $14.50 (-0.07%) | $14.53 | $14.16 | 11.10 M | $5.69 B |
| 09/28/2026 | $13.97 | $14.42 (3.22%) | $14.67 | $13.85 | 12.66 M | $5.65 B |
| 09/25/2026 | $13.84 | $14.15 (2.24%) | $14.16 | $13.67 | 8.71 M | $5.55 B |
| 09/24/2026 | $13.53 | $13.69 (1.18%) | $13.78 | $13.28 | 8.66 M | $5.37 B |
| 09/23/2026 | $13.53 | $13.52 (-0.07%) | $13.71 | $13.35 | 7.16 M | $5.30 B |
| 09/22/2026 | $13.31 | $13.55 (1.8%) | $13.74 | $13.31 | 9.48 M | $5.31 B |
| 09/21/2026 | $13.10 | $13.05 (-0.38%) | $13.12 | $12.77 | 7.64 M | $5.12 B |
| 09/18/2026 | $12.92 | $12.79 (-1.01%) | $13.10 | $12.77 | 9.14 M | $5.02 B |
| 09/17/2026 | $12.92 | $12.93 (0.08%) | $13.16 | $12.72 | 5.27 M | $5.07 B |
| 09/16/2026 | $12.75 | $12.73 (-0.16%) | $13.08 | $12.60 | 7.39 M | $4.99 B |
| 09/15/2026 | $12.99 | $12.71 (-2.16%) | $13.07 | $12.69 | 5.68 M | $4.98 B |
| 09/14/2026 | $12.77 | $13.07 (2.35%) | $13.15 | $12.76 | 7.10 M | $5.12 B |
| 09/11/2026 | $12.80 | $13.17 (2.89%) | $13.30 | $12.79 | 7.62 M | $5.16 B |
| 09/10/2026 | $12.53 | $12.62 (0.72%) | $12.75 | $12.46 | 7.68 M | $4.95 B |
| 09/09/2026 | $13.14 | $12.91 (-1.75%) | $13.19 | $12.88 | 6.08 M | $5.06 B |
| 09/08/2026 | $13.50 | $13.20 (-2.22%) | $13.65 | $13.17 | 4.92 M | $5.18 B |
| 09/04/2026 | $12.99 | $13.45 (3.54%) | $13.54 | $12.99 | 7.88 M | $5.27 B |
| 09/03/2026 | $13.48 | $13.14 (-2.52%) | $13.49 | $12.94 | 8.11 M | $5.15 B |
| 09/02/2026 | $13.21 | $13.22 (0.08%) | $13.45 | $13.15 | 5.21 M | $5.18 B |
| 09/01/2026 | $13.29 | $13.09 (-1.5%) | $13.34 | $13.00 | 7.85 M | $5.13 B |
| 08/31/2026 | $13.51 | $13.44 (-0.52%) | $13.59 | $13.32 | 5.96 M | $5.27 B |
| 08/28/2026 | $13.75 | $13.67 (-0.58%) | $13.89 | $13.66 | 4.42 M | $5.36 B |
| 08/27/2026 | $13.92 | $13.64 (-2.01%) | $13.92 | $13.60 | 4.45 M | $5.35 B |
| 08/26/2026 | $13.87 | $13.89 (0.14%) | $14.00 | $13.79 | 4.98 M | $5.45 B |
| 08/25/2026 | $14.14 | $13.85 (-2.05%) | $14.22 | $13.72 | 6.12 M | $5.43 B |
| 08/24/2026 | $14.35 | $14.31 (-0.28%) | $14.56 | $14.25 | 6.71 M | $5.61 B |
| 08/21/2026 | $14.06 | $14.37 (2.2%) | $14.51 | $14.06 | 6.28 M | $5.63 B |
| 08/20/2026 | $14.24 | $13.95 (-2.04%) | $14.24 | $13.86 | 5.33 M | $5.47 B |
| 08/19/2026 | $14.46 | $14.37 (-0.62%) | $14.63 | $14.30 | 4.13 M | $5.63 B |
| 08/18/2026 | $14.61 | $14.31 (-2.05%) | $14.72 | $14.28 | 6.25 M | $5.61 B |
| 08/17/2026 | $15.08 | $14.48 (-3.98%) | $15.32 | $14.34 | 5.92 M | $5.68 B |
| 08/14/2026 | $14.70 | $14.87 (1.16%) | $14.91 | $14.65 | 4.70 M | $5.83 B |
| 08/13/2026 | $14.73 | $14.74 (0.07%) | $14.84 | $14.50 | 6.31 M | $5.78 B |
| 08/12/2026 | $14.80 | $14.57 (-1.55%) | $14.94 | $14.50 | 5.96 M | $5.71 B |
| 08/11/2026 | $14.84 | $14.78 (-0.4%) | $15.06 | $14.61 | 7.18 M | $5.80 B |
| 08/10/2026 | $14.90 | $14.90 (0%) | $15.09 | $14.76 | 5.39 M | $5.84 B |
| 08/07/2026 | $14.84 | $14.99 (1.01%) | $15.02 | $14.56 | 6.11 M | $5.88 B |
| 08/06/2026 | $15.05 | $14.75 (-1.99%) | $15.19 | $14.73 | 6.98 M | $5.78 B |
| 08/05/2026 | $15.33 | $15.22 (-0.72%) | $15.42 | $15.17 | 7.64 M | $5.97 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.
