5 DAY PERFORMANCE
+7.45%
1 MONTH PERFORMANCE
+30.05%
3 MONTH PERFORMANCE
+26.93%
6 MONTH PERFORMANCE
+49.80%
YEAR-TO-DATE PERFORMANCE
-11.28%
1 YEAR PERFORMANCE
-9.55%
V.F. Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 | $5.56 B |
| 11/05/2025 | $13.86 | $14.78 (6.64%) | $15.06 | $13.78 | 8.96 M | $5.76 B |
| 11/04/2025 | $14.04 | $13.76 (-1.99%) | $14.26 | $13.58 | 7.87 M | $5.37 B |
| 11/03/2025 | $13.94 | $14.17 (1.65%) | $14.24 | $13.81 | 6.97 M | $5.53 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 | $5.48 B |
| 10/29/2025 | $14.37 | $14.55 (1.25%) | $15.12 | $14.19 | 11.34 M | $5.67 B |
| 10/28/2025 | $16.65 | $14.58 (-12.43%) | $16.65 | $14.45 | 19.61 M | $5.69 B |
| 10/27/2025 | $16.50 | $16.61 (0.67%) | $16.94 | $16.33 | 15.36 M | $6.48 B |
| 10/24/2025 | $16.03 | $16.31 (1.75%) | $16.43 | $15.82 | 9.69 M | $6.36 B |
| 10/23/2025 | $15.35 | $15.89 (3.52%) | $15.92 | $15.25 | 6.23 M | $6.20 B |
| 10/22/2025 | $15.22 | $15.29 (0.46%) | $15.57 | $15.14 | 6.24 M | $5.96 B |
| 10/21/2025 | $14.45 | $15.28 (5.74%) | $15.34 | $14.29 | 6.06 M | $5.96 B |
| 10/20/2025 | $14.35 | $14.43 (0.56%) | $14.69 | $14.11 | 5.15 M | $5.63 B |
| 10/17/2025 | $14.06 | $14.28 (1.56%) | $14.38 | $13.99 | 5.10 M | $5.57 B |
| 10/16/2025 | $14.35 | $14.17 (-1.25%) | $14.46 | $13.91 | 6.54 M | $5.53 B |
| 10/15/2025 | $14.63 | $14.32 (-2.12%) | $14.84 | $14.31 | 5.76 M | $5.59 B |
| 10/14/2025 | $13.75 | $14.48 (5.31%) | $14.66 | $13.72 | 5.78 M | $5.65 B |
| 10/13/2025 | $13.61 | $14.05 (3.23%) | $14.16 | $13.55 | 7.82 M | $5.48 B |
| 10/10/2025 | $13.83 | $13.29 (-3.9%) | $13.88 | $13.02 | 9.57 M | $5.18 B |
| 10/09/2025 | $14.06 | $13.90 (-1.14%) | $14.15 | $13.70 | 7.46 M | $5.42 B |
| 10/08/2025 | $14.57 | $14.01 (-3.84%) | $14.57 | $13.82 | 8.43 M | $5.46 B |
| 10/07/2025 | $14.65 | $14.52 (-0.89%) | $14.79 | $14.16 | 6.08 M | $5.66 B |
| 10/06/2025 | $15.31 | $14.50 (-5.29%) | $15.31 | $14.49 | 5.92 M | $5.66 B |
| 10/03/2025 | $15.47 | $15.19 (-1.81%) | $15.59 | $15.16 | 4.50 M | $5.92 B |
| 10/02/2025 | $15.42 | $15.39 (-0.19%) | $15.48 | $15.05 | 5.50 M | $6.00 B |
| 10/01/2025 | $14.49 | $15.34 (5.87%) | $15.36 | $14.31 | 6.89 M | $5.98 B |
| 09/30/2025 | $14.45 | $14.43 (-0.14%) | $14.52 | $14.08 | 5.27 M | $5.63 B |
| 09/29/2025 | $14.83 | $14.45 (-2.56%) | $14.84 | $14.25 | 6.50 M | $5.64 B |
| 09/26/2025 | $14.45 | $14.73 (1.94%) | $14.80 | $14.36 | 5.41 M | $5.75 B |
| 09/25/2025 | $14.68 | $14.39 (-1.98%) | $14.85 | $14.16 | 7.01 M | $5.61 B |
| 09/24/2025 | $14.78 | $14.82 (0.27%) | $14.86 | $14.58 | 5.32 M | $5.78 B |
| 09/23/2025 | $14.43 | $14.83 (2.77%) | $15.11 | $14.40 | 8.41 M | $5.78 B |
| 09/22/2025 | $14.34 | $14.33 (-0.07%) | $14.48 | $14.03 | 8.37 M | $5.59 B |
| 09/19/2025 | $15.13 | $14.44 (-4.56%) | $15.19 | $14.43 | 8.75 M | $5.63 B |
| 09/18/2025 | $15.03 | $15.11 (0.53%) | $15.58 | $15.00 | 8.08 M | $5.89 B |
| 09/17/2025 | $14.93 | $14.76 (-1.14%) | $15.63 | $14.67 | 10.73 M | $5.76 B |
| 09/16/2025 | $14.35 | $14.69 (2.37%) | $14.83 | $13.84 | 13.21 M | $5.73 B |
| 09/15/2025 | $15.37 | $14.71 (-4.29%) | $15.37 | $14.42 | 13.35 M | $5.74 B |
| 09/12/2025 | $15.37 | $14.86 (-3.32%) | $15.53 | $14.85 | 6.97 M | $5.80 B |
| 09/11/2025 | $15.07 | $15.48 (2.72%) | $15.65 | $15.01 | 8.47 M | $6.04 B |
| 09/10/2025 | $15.14 | $14.97 (-1.12%) | $15.28 | $14.84 | 5.65 M | $5.84 B |
| 09/09/2025 | $15.56 | $15.24 (-2.06%) | $15.61 | $15.18 | 6.87 M | $5.94 B |
| 09/08/2025 | $15.23 | $15.56 (2.17%) | $15.57 | $14.82 | 6.96 M | $6.07 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.
