5 DAY PERFORMANCE
-3.19%
1 MONTH PERFORMANCE
+5.17%
3 MONTH PERFORMANCE
+31.34%
6 MONTH PERFORMANCE
+54.11%
YEAR-TO-DATE PERFORMANCE
+5.70%
1 YEAR PERFORMANCE
-25.23%
V.F. Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/28/2026 | $18.03 | $19.11 (5.99%) | $19.23 | $17.80 | 19.05 M | $7.47 B |
| 01/27/2026 | $20.04 | $20.28 (1.2%) | $20.37 | $19.77 | 11.88 M | $7.93 B |
| 01/26/2026 | $19.74 | $20.01 (1.37%) | $20.10 | $19.64 | 5.99 M | $7.82 B |
| 01/23/2026 | $19.93 | $19.74 (-0.95%) | $20.12 | $19.59 | 5.75 M | $7.71 B |
| 01/22/2026 | $19.70 | $19.94 (1.22%) | $20.20 | $19.63 | 6.80 M | $7.79 B |
| 01/21/2026 | $18.98 | $19.52 (2.85%) | $19.76 | $18.83 | 8.01 M | $7.63 B |
| 01/20/2026 | $18.62 | $18.65 (0.16%) | $19.23 | $18.45 | 5.75 M | $7.29 B |
| 01/16/2026 | $19.11 | $18.82 (-1.52%) | $19.31 | $18.77 | 7.27 M | $7.35 B |
| 01/15/2026 | $19.23 | $19.18 (-0.26%) | $19.58 | $19.01 | 8.10 M | $7.49 B |
| 01/14/2026 | $19.36 | $19.27 (-0.46%) | $19.70 | $19.01 | 6.54 M | $7.53 B |
| 01/13/2026 | $19.90 | $19.65 (-1.26%) | $20.50 | $19.50 | 6.58 M | $7.68 B |
| 01/12/2026 | $19.35 | $19.71 (1.86%) | $19.91 | $19.17 | 6.34 M | $7.70 B |
| 01/09/2026 | $20.31 | $19.86 (-2.22%) | $20.46 | $19.44 | 6.31 M | $7.76 B |
| 01/08/2026 | $19.47 | $20.19 (3.7%) | $20.35 | $19.24 | 7.64 M | $7.89 B |
| 01/07/2026 | $19.19 | $19.19 (0%) | $19.50 | $18.92 | 5.09 M | $7.50 B |
| 01/06/2026 | $18.74 | $19.47 (3.9%) | $19.60 | $18.70 | 7.08 M | $7.61 B |
| 01/05/2026 | $18.16 | $18.84 (3.74%) | $19.08 | $18.10 | 5.77 M | $7.36 B |
| 01/02/2026 | $18.19 | $18.16 (-0.16%) | $18.32 | $17.90 | 3.87 M | $7.09 B |
| 12/31/2025 | $18.38 | $18.08 (-1.63%) | $18.38 | $17.99 | 4.51 M | $7.06 B |
| 12/30/2025 | $18.18 | $18.26 (0.44%) | $18.32 | $18.07 | 4.87 M | $7.13 B |
| 12/29/2025 | $18.36 | $18.17 (-1.03%) | $18.40 | $18.04 | 4.63 M | $7.10 B |
| 12/26/2025 | $18.46 | $18.50 (0.22%) | $18.51 | $18.11 | 2.99 M | $7.23 B |
| 12/24/2025 | $18.45 | $18.34 (-0.6%) | $18.50 | $18.21 | 2.17 M | $7.16 B |
| 12/23/2025 | $18.58 | $18.43 (-0.81%) | $18.67 | $18.23 | 3.64 M | $7.20 B |
| 12/22/2025 | $18.65 | $18.65 (0%) | $18.81 | $18.40 | 6.68 M | $7.29 B |
| 12/19/2025 | $18.31 | $18.62 (1.69%) | $18.91 | $18.20 | 7.52 M | $7.27 B |
| 12/18/2025 | $18.91 | $18.36 (-2.91%) | $19.04 | $18.35 | 7.77 M | $7.17 B |
| 12/17/2025 | $19.03 | $18.54 (-2.57%) | $19.25 | $18.47 | 7.02 M | $7.24 B |
| 12/16/2025 | $19.10 | $19.02 (-0.42%) | $19.43 | $18.84 | 7.91 M | $7.43 B |
| 12/15/2025 | $19.82 | $19.27 (-2.77%) | $19.93 | $19.25 | 6.39 M | $7.53 B |
| 12/12/2025 | $19.94 | $19.66 (-1.4%) | $20.30 | $19.57 | 5.74 M | $7.68 B |
| 12/11/2025 | $19.18 | $19.79 (3.18%) | $20.06 | $19.15 | 6.23 M | $7.73 B |
| 12/10/2025 | $18.06 | $19.17 (6.15%) | $19.36 | $18.06 | 6.51 M | $7.49 B |
| 12/09/2025 | $18.18 | $18.17 (-0.06%) | $18.65 | $18.12 | 6.30 M | $7.10 B |
| 12/08/2025 | $18.81 | $18.03 (-4.15%) | $18.90 | $17.86 | 8.01 M | $7.04 B |
| 12/05/2025 | $18.60 | $19.05 (2.42%) | $19.27 | $18.59 | 5.56 M | $7.44 B |
| 12/04/2025 | $18.56 | $18.57 (0.05%) | $18.78 | $18.26 | 4.48 M | $7.25 B |
| 12/03/2025 | $17.80 | $18.67 (4.89%) | $18.77 | $17.73 | 6.31 M | $7.29 B |
| 12/02/2025 | $18.23 | $17.72 (-2.8%) | $18.23 | $17.64 | 5.82 M | $6.92 B |
| 12/01/2025 | $17.27 | $18.14 (5.04%) | $18.24 | $16.98 | 5.66 M | $7.09 B |
| 11/28/2025 | $17.24 | $17.50 (1.51%) | $17.68 | $17.11 | 2.13 M | $6.84 B |
| 11/26/2025 | $17.18 | $17.27 (0.52%) | $17.61 | $17.18 | 5.88 M | $6.75 B |
| 11/25/2025 | $16.57 | $17.24 (4.04%) | $17.56 | $16.37 | 8.50 M | $6.73 B |
| 11/24/2025 | $16.16 | $16.37 (1.3%) | $16.58 | $15.96 | 8.28 M | $6.39 B |
| 11/21/2025 | $14.85 | $16.21 (9.16%) | $16.29 | $14.83 | 9.81 M | $6.33 B |
| 11/20/2025 | $14.86 | $14.63 (-1.55%) | $15.36 | $14.62 | 5.79 M | $5.72 B |
| 11/19/2025 | $14.56 | $14.67 (0.76%) | $14.70 | $14.35 | 4.45 M | $5.73 B |
| 11/18/2025 | $14.16 | $14.56 (2.82%) | $14.69 | $14.08 | 4.35 M | $5.69 B |
| 11/17/2025 | $14.89 | $14.25 (-4.3%) | $14.89 | $14.11 | 5.56 M | $5.57 B |
| 11/14/2025 | $14.80 | $14.97 (1.15%) | $15.25 | $14.74 | 4.92 M | $5.85 B |
| 11/13/2025 | $15.40 | $15.28 (-0.78%) | $15.73 | $15.10 | 3.49 M | $5.97 B |
| 11/12/2025 | $15.01 | $15.44 (2.86%) | $15.66 | $15.00 | 4.59 M | $6.03 B |
| 11/11/2025 | $14.76 | $14.82 (0.41%) | $14.96 | $14.62 | 3.86 M | $5.79 B |
| 11/10/2025 | $15.00 | $14.63 (-2.47%) | $15.08 | $14.40 | 4.55 M | $5.72 B |
| 11/07/2025 | $14.12 | $14.64 (3.68%) | $14.81 | $14.12 | 4.67 M | $5.72 B |
| 11/06/2025 | $14.72 | $14.26 (-3.13%) | $14.91 | $14.09 | 5.66 M | $5.57 B |
| 11/05/2025 | $13.86 | $14.78 (6.64%) | $15.06 | $13.78 | 8.96 M | $5.77 B |
| 11/04/2025 | $14.04 | $13.76 (-1.99%) | $14.26 | $13.58 | 7.87 M | $5.38 B |
| 11/03/2025 | $13.94 | $14.17 (1.65%) | $14.24 | $13.81 | 6.97 M | $5.54 B |
| 10/31/2025 | $13.92 | $14.04 (0.86%) | $14.10 | $13.64 | 7.53 M | $5.48 B |
| 10/30/2025 | $14.33 | $14.06 (-1.88%) | $14.55 | $14.02 | 8.42 M | $5.49 B |
| 10/29/2025 | $14.37 | $14.55 (1.25%) | $15.12 | $14.19 | 11.34 M | $5.68 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.
