5 DAY PERFORMANCE
-1.57%
1 MONTH PERFORMANCE
+7.34%
3 MONTH PERFORMANCE
+13.92%
6 MONTH PERFORMANCE
+55.86%
YEAR-TO-DATE PERFORMANCE
+16.65%
1 YEAR PERFORMANCE
+17.15%
V.F. Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 12/11/2024 | $21.32 | $21.28 (-0.19%) | $21.67 | $21.00 | 5.21 M | $8.28 B |
| 12/10/2024 | $21.39 | $20.85 (-2.52%) | $21.48 | $20.70 | 4.67 M | $8.11 B |
| 12/09/2024 | $21.26 | $21.34 (0.38%) | $22.06 | $21.26 | 4.80 M | $8.30 B |
| 12/06/2024 | $20.86 | $21.05 (0.91%) | $21.83 | $20.81 | 5.30 M | $8.19 B |
| 12/05/2024 | $20.54 | $20.43 (-0.54%) | $20.71 | $20.26 | 3.78 M | $7.95 B |
| 12/04/2024 | $20.65 | $20.79 (0.68%) | $21.03 | $20.64 | 3.43 M | $8.09 B |
| 12/03/2024 | $20.90 | $20.86 (-0.19%) | $21.11 | $20.55 | 5.70 M | $8.12 B |
| 12/02/2024 | $20.35 | $20.87 (2.56%) | $21.15 | $20.24 | 7.74 M | $8.12 B |
| 11/29/2024 | $20.36 | $20.23 (-0.64%) | $20.50 | $20.11 | 1.57 M | $7.87 B |
| 11/27/2024 | $20.33 | $20.36 (0.15%) | $20.83 | $20.33 | 2.91 M | $7.92 B |
| 11/26/2024 | $20.02 | $20.43 (2.05%) | $20.44 | $19.85 | 3.88 M | $7.95 B |
| 11/25/2024 | $20.07 | $20.43 (1.79%) | $21.06 | $20.07 | 6.13 M | $7.95 B |
| 11/22/2024 | $19.00 | $19.74 (3.89%) | $20.07 | $19.00 | 5.08 M | $7.68 B |
| 11/21/2024 | $18.59 | $18.79 (1.08%) | $19.01 | $18.44 | 4.27 M | $7.31 B |
| 11/20/2024 | $19.09 | $18.65 (-2.3%) | $19.27 | $18.64 | 4.55 M | $7.26 B |
| 11/19/2024 | $19.32 | $19.29 (-0.16%) | $19.58 | $18.95 | 6.34 M | $7.50 B |
| 11/18/2024 | $20.71 | $19.59 (-5.41%) | $20.71 | $19.58 | 4.53 M | $7.62 B |
| 11/15/2024 | $20.24 | $20.16 (-0.4%) | $20.39 | $19.83 | 7.26 M | $7.84 B |
| 11/14/2024 | $20.05 | $20.28 (1.15%) | $20.52 | $19.74 | 4.51 M | $7.89 B |
| 11/13/2024 | $20.38 | $20.00 (-1.86%) | $20.59 | $19.77 | 6.94 M | $7.78 B |
| 11/12/2024 | $20.38 | $20.27 (-0.54%) | $20.70 | $20.07 | 5.91 M | $7.89 B |
| 11/11/2024 | $21.22 | $20.76 (-2.17%) | $21.30 | $20.57 | 4.09 M | $8.08 B |
| 11/08/2024 | $21.17 | $20.96 (-0.99%) | $21.64 | $20.83 | 5.27 M | $8.15 B |
| 11/07/2024 | $20.80 | $21.63 (3.99%) | $21.93 | $20.80 | 4.58 M | $8.42 B |
| 11/06/2024 | $21.59 | $20.82 (-3.57%) | $21.79 | $20.81 | 6.73 M | $8.10 B |
| 11/05/2024 | $21.29 | $21.38 (0.42%) | $21.54 | $20.77 | 7.57 M | $8.32 B |
| 11/04/2024 | $21.04 | $21.48 (2.09%) | $21.49 | $20.91 | 5.62 M | $8.36 B |
| 11/01/2024 | $20.98 | $21.05 (0.33%) | $21.24 | $20.68 | 5.31 M | $8.19 B |
| 10/31/2024 | $22.47 | $20.71 (-7.83%) | $22.61 | $20.67 | 9.85 M | $8.06 B |
| 10/30/2024 | $21.40 | $22.26 (4.02%) | $23.09 | $20.43 | 20.96 M | $8.66 B |
| 10/29/2024 | $20.31 | $21.63 (6.5%) | $21.93 | $19.70 | 30.00 M | $8.42 B |
| 10/28/2024 | $16.67 | $17.03 (2.16%) | $17.42 | $16.65 | 13.44 M | $6.62 B |
| 10/25/2024 | $16.73 | $16.73 (0%) | $17.26 | $16.65 | 7.16 M | $6.50 B |
| 10/24/2024 | $17.18 | $16.57 (-3.55%) | $17.31 | $16.51 | 6.87 M | $6.44 B |
| 10/23/2024 | $17.79 | $17.20 (-3.32%) | $17.79 | $17.10 | 8.64 M | $6.69 B |
| 10/22/2024 | $18.07 | $17.78 (-1.6%) | $18.23 | $17.69 | 9.69 M | $6.91 B |
| 10/21/2024 | $17.85 | $18.18 (1.85%) | $18.46 | $17.45 | 11.46 M | $7.07 B |
| 10/18/2024 | $19.87 | $19.60 (-1.36%) | $20.09 | $19.40 | 4.37 M | $7.62 B |
| 10/17/2024 | $19.50 | $19.79 (1.49%) | $20.00 | $19.50 | 5.88 M | $7.69 B |
| 10/16/2024 | $19.71 | $19.55 (-0.81%) | $20.05 | $19.48 | 5.11 M | $7.60 B |
| 10/15/2024 | $19.25 | $19.49 (1.25%) | $19.91 | $19.22 | 5.43 M | $7.58 B |
| 10/14/2024 | $19.56 | $19.36 (-1.02%) | $19.92 | $19.13 | 7.84 M | $7.53 B |
| 10/11/2024 | $20.00 | $20.33 (1.65%) | $20.37 | $19.91 | 5.07 M | $7.90 B |
| 10/10/2024 | $19.91 | $20.25 (1.71%) | $20.28 | $19.75 | 3.96 M | $7.87 B |
| 10/09/2024 | $20.02 | $19.98 (-0.2%) | $20.42 | $19.83 | 4.95 M | $7.77 B |
| 10/08/2024 | $19.63 | $19.90 (1.38%) | $20.14 | $19.50 | 4.09 M | $7.74 B |
| 10/07/2024 | $21.32 | $19.84 (-6.94%) | $21.40 | $19.70 | 7.73 M | $7.71 B |
| 10/04/2024 | $19.93 | $21.31 (6.92%) | $21.33 | $19.93 | 9.65 M | $8.28 B |
| 10/03/2024 | $19.28 | $19.53 (1.3%) | $19.63 | $18.90 | 4.12 M | $7.59 B |
| 10/02/2024 | $19.45 | $19.49 (0.21%) | $19.82 | $19.38 | 3.65 M | $7.58 B |
| 10/01/2024 | $19.76 | $19.93 (0.86%) | $19.95 | $19.30 | 8.45 M | $7.75 B |
| 09/30/2024 | $19.62 | $19.95 (1.68%) | $19.98 | $19.45 | 5.37 M | $7.76 B |
| 09/27/2024 | $19.41 | $19.57 (0.82%) | $19.95 | $19.24 | 4.97 M | $7.61 B |
| 09/26/2024 | $18.88 | $19.25 (1.96%) | $19.26 | $18.81 | 4.27 M | $7.48 B |