-
5 DAY PERFORMANCE
-2.05% -
1 MONTH PERFORMANCE
-0.05% -
3 MONTH PERFORMANCE
+16.05% -
6 MONTH PERFORMANCE
+53.53% -
YEAR-TO-DATE PERFORMANCE
+4.20% -
1 YEAR PERFORMANCE
+13.83%
V.F. Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/18/2024 | $20.71 | $19.59 (-5.41%) | $20.71 | $19.58 | 3.98 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 |
| 09/25/2024 | $18.72 | $18.40 (-1.71%) | $18.77 | $18.33 | 6.29 M | $7.15 B |
| 09/24/2024 | $18.79 | $18.75 (-0.21%) | $18.89 | $18.16 | 6.33 M | $7.29 B |
| 09/23/2024 | $18.61 | $18.35 (-1.4%) | $18.67 | $18.14 | 6.08 M | $7.13 B |
| 09/20/2024 | $18.58 | $18.65 (0.38%) | $18.96 | $18.35 | 23.12 M | $7.25 B |
| 09/19/2024 | $19.44 | $18.65 (-4.06%) | $19.57 | $18.49 | 8.17 M | $7.25 B |
| 09/18/2024 | $19.35 | $19.11 (-1.24%) | $19.95 | $18.86 | 11.22 M | $7.43 B |
| 09/17/2024 | $18.33 | $18.40 (0.38%) | $18.60 | $18.06 | 5.33 M | $7.15 B |
| 09/16/2024 | $18.32 | $18.20 (-0.66%) | $18.71 | $18.17 | 5.05 M | $7.08 B |
| 09/13/2024 | $17.47 | $18.70 (7.04%) | $18.78 | $17.47 | 5.88 M | $7.27 B |
| 09/12/2024 | $17.52 | $17.24 (-1.6%) | $17.79 | $17.10 | 4.19 M | $6.70 B |
| 09/11/2024 | $17.56 | $17.54 (-0.11%) | $17.71 | $17.24 | 3.50 M | $6.82 B |
| 09/10/2024 | $17.75 | $17.62 (-0.73%) | $17.84 | $17.22 | 3.47 M | $6.85 B |
| 09/09/2024 | $17.59 | $17.58 (-0.06%) | $17.86 | $17.43 | 6.13 M | $6.83 B |
| 09/06/2024 | $17.58 | $17.68 (0.57%) | $17.89 | $17.20 | 6.11 M | $6.87 B |
| 09/05/2024 | $18.07 | $17.84 (-1.27%) | $18.28 | $17.80 | 5.07 M | $6.94 B |
| 09/04/2024 | $18.75 | $18.01 (-3.95%) | $18.80 | $17.63 | 11.31 M | $7.00 B |
| 09/03/2024 | $18.25 | $18.83 (3.18%) | $19.02 | $18.21 | 7.90 M | $7.32 B |
| 08/30/2024 | $18.49 | $18.21 (-1.51%) | $18.65 | $18.11 | 9.41 M | $7.08 B |
| 08/29/2024 | $18.34 | $18.43 (0.49%) | $18.51 | $18.05 | 4.90 M | $7.16 B |
| 08/28/2024 | $17.54 | $18.25 (4.05%) | $18.39 | $17.42 | 8.45 M | $7.09 B |
| 08/27/2024 | $17.67 | $17.79 (0.68%) | $17.90 | $17.47 | 4.79 M | $6.92 B |
| 08/26/2024 | $17.38 | $17.70 (1.84%) | $17.77 | $17.03 | 5.14 M | $6.88 B |
| 08/23/2024 | $16.63 | $17.08 (2.71%) | $17.38 | $16.63 | 3.32 M | $6.64 B |
| 08/22/2024 | $16.97 | $16.60 (-2.18%) | $17.13 | $16.53 | 3.06 M | $6.45 B |
| 08/21/2024 | $16.91 | $17.03 (0.71%) | $17.20 | $16.61 | 3.57 M | $6.62 B |
| 08/20/2024 | $16.71 | $16.71 (0%) | $16.93 | $16.43 | 5.04 M | $6.50 B |
| 08/19/2024 | $16.93 | $16.98 (0.3%) | $17.41 | $16.90 | 5.12 M | $6.60 B |