VF Corporation (VFC) Historical Stock Data
18.65 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, VFC is down -0.28% a day on average. There have been 14 days where VF Corporation closed green and 16 days where VFC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 19.09 | 18.65 | ↓$0.44 (-2.30%) | 18.64 | 19.28 | 4.55M |
| 2024-11-19 | 19.32 | 19.29 | ↓$0.03 (-0.16%) | 18.95 | 19.58 | 6.34M |
| 2024-11-18 | 20.71 | 19.59 | ↓$1.12 (-5.41%) | 19.58 | 20.71 | 4.53M |
| 2024-11-15 | 20.24 | 20.16 | ↓$0.08 (-0.40%) | 19.83 | 20.39 | 7.26M |
| 2024-11-14 | 20.05 | 20.28 | ↑$0.23 (1.15%) | 19.74 | 20.52 | 4.51M |
| 2024-11-13 | 20.38 | 20.00 | ↓$0.38 (-1.86%) | 19.77 | 20.59 | 6.94M |
| 2024-11-12 | 20.38 | 20.27 | ↓$0.11 (-0.54%) | 20.07 | 20.70 | 5.91M |
| 2024-11-11 | 21.22 | 20.76 | ↓$0.46 (-2.17%) | 20.57 | 21.30 | 4.09M |
| 2024-11-08 | 21.17 | 20.96 | ↓$0.21 (-0.99%) | 20.83 | 21.64 | 5.27M |
| 2024-11-07 | 20.80 | 21.63 | ↑$0.83 (3.99%) | 20.80 | 21.93 | 4.58M |
| 2024-11-06 | 21.59 | 20.82 | ↓$0.77 (-3.57%) | 20.81 | 21.79 | 6.73M |
| 2024-11-05 | 21.29 | 21.38 | ↑$0.09 (0.42%) | 20.77 | 21.54 | 7.57M |
| 2024-11-04 | 21.04 | 21.48 | ↑$0.44 (2.09%) | 20.91 | 21.49 | 5.62M |
| 2024-11-01 | 20.98 | 21.05 | ↑$0.07 (0.33%) | 20.68 | 21.24 | 5.31M |
| 2024-10-31 | 22.47 | 20.71 | ↓$1.76 (-7.83%) | 20.67 | 22.61 | 9.85M |
| 2024-10-30 | 21.40 | 22.26 | ↑$0.86 (4.02%) | 20.43 | 23.09 | 20.96M |
| 2024-10-29 | 20.31 | 21.63 | ↑$1.33 (6.53%) | 19.70 | 21.93 | 30M |
| 2024-10-28 | 16.67 | 17.03 | ↑$0.36 (2.16%) | 16.65 | 17.42 | 13.37M |
| 2024-10-25 | 16.73 | 16.73 | ↑$0.00 (0.00%) | 16.65 | 17.26 | 7.15M |
| 2024-10-24 | 17.18 | 16.57 | ↓$0.61 (-3.55%) | 16.51 | 17.31 | 6.87M |
| 2024-10-23 | 17.79 | 17.20 | ↓$0.59 (-3.32%) | 17.10 | 17.79 | 8.64M |
| 2024-10-22 | 18.07 | 17.78 | ↓$0.29 (-1.60%) | 17.69 | 18.23 | 9.69M |
| 2024-10-21 | 17.85 | 18.18 | ↑$0.33 (1.85%) | 17.45 | 18.46 | 11.46M |
| 2024-10-18 | 19.87 | 19.60 | ↓$0.27 (-1.36%) | 19.40 | 20.09 | 4.37M |
| 2024-10-17 | 19.50 | 19.79 | ↑$0.29 (1.49%) | 19.50 | 20.00 | 5.88M |
| 2024-10-16 | 19.71 | 19.55 | ↓$0.16 (-0.81%) | 19.48 | 20.05 | 5.11M |
| 2024-10-15 | 19.25 | 19.49 | ↑$0.24 (1.25%) | 19.22 | 19.91 | 5.43M |
| 2024-10-14 | 19.56 | 19.36 | ↓$0.20 (-1.02%) | 19.13 | 19.92 | 7.84M |
| 2024-10-11 | 20.00 | 20.33 | ↑$0.33 (1.65%) | 19.91 | 20.37 | 5.07M |
| 2024-10-10 | 19.91 | 20.25 | ↑$0.34 (1.71%) | 19.75 | 20.28 | 3.96M |
Create an account or log in to view more rows.
$VFC is going to have a run next month
$VFC watch for a morning dip and rip
$VFC Of course
$VFC News?
$VFC get over the hump
$VFC When in doubt...
$VFC only getting stronger
$VFC Holding Strong since January ??????????
$VFC let it ride
$VFC I actually want the market pullback 5% is pretty crazy how this market keep going and going