VF Corporation (VFC) Historical Stock Data
22.28 ↑0.61 (2.81%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, VFC is up 0.13% 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 |
|---|---|---|---|---|---|---|
| 2024-12-20 | 21.55 | 22.28 | ↑$0.73 (3.39%) | 21.39 | 22.40 | 6.80M |
| 2024-12-19 | 22.23 | 21.67 | ↓$0.56 (-2.52%) | 21.44 | 22.38 | 7.74M |
| 2024-12-18 | 22.67 | 22.25 | ↓$0.42 (-1.85%) | 22.14 | 23.49 | 10.78M |
| 2024-12-17 | 21.85 | 22.59 | ↑$0.74 (3.39%) | 21.56 | 22.61 | 7.71M |
| 2024-12-16 | 20.70 | 21.62 | ↑$0.92 (4.44%) | 20.70 | 21.75 | 7.47M |
| 2024-12-13 | 20.90 | 21.08 | ↑$0.18 (0.86%) | 20.71 | 21.23 | 4.24M |
| 2024-12-12 | 21.11 | 21.02 | ↓$0.09 (-0.43%) | 20.91 | 21.67 | 3.96M |
| 2024-12-11 | 21.32 | 21.28 | ↓$0.04 (-0.19%) | 21.00 | 21.67 | 5.21M |
| 2024-12-10 | 21.39 | 20.85 | ↓$0.54 (-2.52%) | 20.70 | 21.48 | 4.67M |
| 2024-12-09 | 21.26 | 21.34 | ↑$0.08 (0.38%) | 21.26 | 22.06 | 4.80M |
| 2024-12-06 | 20.86 | 21.05 | ↑$0.19 (0.91%) | 20.81 | 21.83 | 5.30M |
| 2024-12-05 | 20.54 | 20.43 | ↓$0.11 (-0.54%) | 20.26 | 20.71 | 3.78M |
| 2024-12-04 | 20.65 | 20.79 | ↑$0.14 (0.68%) | 20.64 | 21.03 | 3.43M |
| 2024-12-03 | 20.90 | 20.86 | ↓$0.04 (-0.19%) | 20.55 | 21.11 | 5.70M |
| 2024-12-02 | 20.35 | 20.87 | ↑$0.52 (2.56%) | 20.24 | 21.15 | 7.74M |
| 2024-11-29 | 20.36 | 20.23 | ↓$0.13 (-0.64%) | 20.11 | 20.50 | 1.57M |
| 2024-11-27 | 20.33 | 20.36 | ↑$0.04 (0.17%) | 20.33 | 20.83 | 2.91M |
| 2024-11-26 | 20.02 | 20.43 | ↑$0.41 (2.05%) | 19.85 | 20.44 | 3.88M |
| 2024-11-25 | 20.07 | 20.43 | ↑$0.36 (1.79%) | 20.07 | 21.06 | 6.13M |
| 2024-11-22 | 19.00 | 19.74 | ↑$0.74 (3.89%) | 19.00 | 20.07 | 5.08M |
| 2024-11-21 | 18.59 | 18.79 | ↑$0.20 (1.08%) | 18.44 | 19.01 | 4.27M |
| 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 |
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