5 DAY PERFORMANCE
+20.74%
1 MONTH PERFORMANCE
+5.11%
3 MONTH PERFORMANCE
-9.29%
6 MONTH PERFORMANCE
-15.00%
YEAR-TO-DATE PERFORMANCE
-4.37%
1 YEAR PERFORMANCE
+43.49%
VF Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 08/04/2026 | $14.83 | $15.23 (2.7%) | $15.42 | $14.75 | 9.96 M | $5.97 B |
| 08/03/2026 | $14.91 | $14.92 (0.07%) | $15.35 | $14.70 | 10.99 M | $5.85 B |
| 07/31/2026 | $14.94 | $14.32 (-4.15%) | $15.08 | $14.28 | 10.41 M | $5.61 B |
| 07/30/2026 | $15.03 | $14.96 (-0.47%) | $15.19 | $14.65 | 14.27 M | $5.87 B |
| 07/29/2026 | $16.04 | $15.08 (-5.99%) | $16.26 | $14.70 | 27.82 M | $5.91 B |
| 07/28/2026 | $17.24 | $18.25 (5.86%) | $18.26 | $17.24 | 12.14 M | $7.16 B |
| 07/27/2026 | $17.15 | $17.12 (-0.17%) | $17.48 | $17.03 | 6.57 M | $6.70 B |
| 07/24/2026 | $16.58 | $17.03 (2.71%) | $17.27 | $16.51 | 6.49 M | $6.67 B |
| 07/23/2026 | $16.76 | $16.53 (-1.37%) | $16.86 | $16.32 | 8.22 M | $6.47 B |
| 07/22/2026 | $16.77 | $17.17 (2.39%) | $17.17 | $16.70 | 6.55 M | $6.72 B |
| 07/21/2026 | $16.75 | $16.91 (0.96%) | $16.96 | $16.55 | 6.43 M | $6.62 B |
| 07/20/2026 | $16.89 | $16.88 (-0.06%) | $17.08 | $16.70 | 5.77 M | $6.61 B |
| 07/17/2026 | $17.29 | $16.98 (-1.79%) | $17.30 | $16.77 | 7.11 M | $6.65 B |
| 07/16/2026 | $17.27 | $17.48 (1.22%) | $17.52 | $17.10 | 5.22 M | $6.84 B |
| 07/15/2026 | $16.76 | $17.24 (2.86%) | $17.57 | $16.67 | 6.68 M | $6.75 B |
| 07/14/2026 | $16.90 | $16.67 (-1.36%) | $16.92 | $16.45 | 4.07 M | $6.52 B |
| 07/13/2026 | $16.84 | $16.88 (0.24%) | $17.31 | $16.81 | 5.90 M | $6.61 B |
| 07/10/2026 | $16.65 | $16.77 (0.72%) | $16.96 | $16.51 | 4.15 M | $6.56 B |
| 07/09/2026 | $16.03 | $16.53 (3.12%) | $16.79 | $15.85 | 4.27 M | $6.47 B |
| 07/08/2026 | $16.23 | $16.02 (-1.29%) | $16.23 | $15.66 | 6.08 M | $6.27 B |
| 07/07/2026 | $16.50 | $16.45 (-0.3%) | $16.61 | $16.19 | 4.11 M | $6.44 B |
| 07/06/2026 | $16.47 | $16.50 (0.18%) | $16.67 | $16.08 | 6.36 M | $6.46 B |
| 07/02/2026 | $16.99 | $16.30 (-4.06%) | $17.11 | $16.11 | 6.84 M | $6.38 B |
| 07/01/2026 | $16.66 | $16.83 (1.02%) | $17.18 | $16.45 | 5.71 M | $6.59 B |
| 06/30/2026 | $16.60 | $16.68 (0.48%) | $16.99 | $16.38 | 5.48 M | $6.53 B |
| 06/29/2026 | $17.51 | $16.70 (-4.63%) | $17.51 | $16.65 | 8.36 M | $6.54 B |
| 06/26/2026 | $16.76 | $17.37 (3.64%) | $17.50 | $16.72 | 7.73 M | $6.80 B |
| 06/25/2026 | $17.30 | $16.96 (-1.97%) | $17.50 | $16.83 | 5.26 M | $6.64 B |
| 06/24/2026 | $16.85 | $17.22 (2.2%) | $17.52 | $16.73 | 6.91 M | $6.74 B |
| 06/23/2026 | $16.65 | $16.91 (1.56%) | $16.92 | $16.55 | 5.18 M | $6.62 B |
| 06/22/2026 | $17.33 | $17.03 (-1.73%) | $17.33 | $16.80 | 5.45 M | $6.67 B |
| 06/18/2026 | $16.92 | $17.33 (2.42%) | $17.41 | $16.92 | 8.16 M | $6.78 B |
| 06/17/2026 | $17.60 | $16.70 (-5.11%) | $18.23 | $16.65 | 6.59 M | $6.54 B |
| 06/16/2026 | $18.00 | $17.70 (-1.67%) | $18.20 | $17.60 | 5.32 M | $6.93 B |
| 06/15/2026 | $18.05 | $17.97 (-0.44%) | $18.48 | $17.80 | 11.32 M | $7.03 B |
| 06/12/2026 | $17.69 | $17.64 (-0.28%) | $17.91 | $17.41 | 14.61 M | $6.90 B |
| 06/11/2026 | $16.73 | $17.49 (4.54%) | $17.64 | $16.67 | 10.57 M | $6.85 B |
| 06/10/2026 | $16.80 | $16.41 (-2.32%) | $16.98 | $16.39 | 4.79 M | $6.42 B |
| 06/09/2026 | $16.79 | $17.01 (1.31%) | $17.54 | $16.70 | 7.45 M | $6.66 B |
| 06/08/2026 | $16.40 | $16.62 (1.34%) | $16.69 | $16.23 | 6.76 M | $6.50 B |
| 06/05/2026 | $16.37 | $16.59 (1.34%) | $16.60 | $16.15 | 5.78 M | $6.49 B |
| 06/04/2026 | $16.57 | $16.51 (-0.36%) | $16.70 | $16.22 | 5.78 M | $6.46 B |
| 06/03/2026 | $16.51 | $16.41 (-0.61%) | $16.81 | $16.34 | 5.05 M | $6.42 B |
| 06/02/2026 | $16.68 | $16.71 (0.18%) | $17.00 | $16.63 | 7.09 M | $6.54 B |
| 06/01/2026 | $16.83 | $16.70 (-0.77%) | $16.95 | $16.37 | 5.91 M | $6.54 B |
| 05/29/2026 | $17.88 | $17.18 (-3.91%) | $17.88 | $17.09 | 6.90 M | $6.72 B |
| 05/28/2026 | $17.27 | $17.93 (3.82%) | $18.07 | $16.98 | 10.68 M | $7.02 B |
| 05/27/2026 | $16.97 | $17.41 (2.59%) | $17.68 | $16.97 | 9.86 M | $6.81 B |
| 05/26/2026 | $17.00 | $16.71 (-1.71%) | $17.11 | $16.25 | 8.67 M | $6.54 B |
| 05/22/2026 | $16.40 | $16.70 (1.83%) | $16.80 | $16.29 | 9.46 M | $6.54 B |
| 05/21/2026 | $16.00 | $16.18 (1.12%) | $16.45 | $15.56 | 17.65 M | $6.33 B |
| 05/20/2026 | $16.31 | $16.21 (-0.61%) | $16.74 | $15.77 | 22.60 M | $6.34 B |
| 05/19/2026 | $16.97 | $16.74 (-1.36%) | $17.43 | $16.61 | 18.74 M | $6.55 B |
| 05/18/2026 | $17.36 | $16.89 (-2.71%) | $17.60 | $16.68 | 11.14 M | $6.61 B |
| 05/15/2026 | $17.18 | $16.68 (-2.91%) | $17.34 | $16.67 | 9.65 M | $6.53 B |
| 05/14/2026 | $17.43 | $17.28 (-0.86%) | $17.70 | $17.20 | 5.73 M | $6.76 B |
| 05/13/2026 | $17.42 | $17.13 (-1.66%) | $17.64 | $17.11 | 6.51 M | $6.70 B |
| 05/12/2026 | $17.69 | $17.59 (-0.57%) | $17.83 | $17.25 | 7.59 M | $6.88 B |
| 05/11/2026 | $18.88 | $17.94 (-4.98%) | $18.91 | $17.90 | 7.89 M | $7.02 B |
| 05/08/2026 | $19.27 | $18.98 (-1.5%) | $19.34 | $18.94 | 4.62 M | $7.43 B |
| 05/07/2026 | $19.56 | $19.06 (-2.56%) | $19.71 | $18.94 | 5.13 M | $7.46 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.
