VF Corporation (VFC) Historical Stock Data
13.28 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, VFC is up 0.34% a day on average. There have been 17 days where VF Corporation closed green and 13 days where VFC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-09 | 13.56 | 13.28 | ↓$0.28 (-2.06%) | 13.16 | 13.63 | 5.71M |
| 2025-05-08 | 13.11 | 13.44 | ↑$0.33 (2.56%) | 12.93 | 13.60 | 7.11M |
| 2025-05-07 | 12.34 | 12.72 | ↑$0.39 (3.12%) | 12.22 | 12.80 | 7.49M |
| 2025-05-06 | 12.31 | 12.21 | ↓$0.10 (-0.81%) | 12.12 | 12.46 | 5.05M |
| 2025-05-05 | 12.64 | 12.57 | ↓$0.07 (-0.55%) | 12.49 | 13.01 | 8.07M |
| 2025-05-02 | 12.47 | 12.79 | ↑$0.32 (2.57%) | 12.39 | 12.86 | 7.73M |
| 2025-05-01 | 12.01 | 12.16 | ↑$0.15 (1.25%) | 11.91 | 12.37 | 10.17M |
| 2025-04-30 | 11.47 | 11.88 | ↑$0.41 (3.57%) | 11.09 | 11.93 | 9.19M |
| 2025-04-29 | 11.53 | 11.70 | ↑$0.17 (1.47%) | 11.43 | 11.82 | 8.24M |
| 2025-04-28 | 11.42 | 11.57 | ↑$0.15 (1.31%) | 11.24 | 11.68 | 5.91M |
| 2025-04-25 | 11.45 | 11.39 | ↓$0.06 (-0.52%) | 11.23 | 11.52 | 5.88M |
| 2025-04-24 | 11.26 | 11.54 | ↑$0.28 (2.49%) | 11.20 | 11.67 | 8.46M |
| 2025-04-23 | 11.75 | 11.11 | ↓$0.64 (-5.45%) | 11.08 | 12.03 | 10.32M |
| 2025-04-22 | 10.47 | 10.91 | ↑$0.44 (4.20%) | 10.35 | 10.97 | 8.67M |
| 2025-04-21 | 10.26 | 10.47 | ↑$0.21 (2.05%) | 10.15 | 10.56 | 7.36M |
| 2025-04-17 | 10.31 | 10.45 | ↑$0.14 (1.36%) | 10.07 | 10.50 | 10.71M |
| 2025-04-16 | 10.66 | 10.31 | ↓$0.35 (-3.28%) | 10.13 | 10.85 | 9.56M |
| 2025-04-15 | 11.09 | 10.84 | ↓$0.25 (-2.25%) | 10.63 | 11.23 | 8.95M |
| 2025-04-14 | 11.50 | 11.27 | ↓$0.23 (-2.00%) | 11.07 | 11.79 | 12.72M |
| 2025-04-11 | 11.16 | 11.11 | ↓$0.05 (-0.45%) | 10.36 | 11.33 | 10.86M |
| 2025-04-10 | 11.66 | 11.44 | ↓$0.22 (-1.89%) | 10.93 | 11.85 | 15.14M |
| 2025-04-09 | 9.61 | 12.42 | ↑$2.81 (29.24%) | 9.41 | 12.68 | 28.10M |
| 2025-04-08 | 11.81 | 9.74 | ↓$2.07 (-17.53%) | 9.56 | 11.87 | 20.37M |
| 2025-04-07 | 10.85 | 11.26 | ↑$0.41 (3.78%) | 10.64 | 12.21 | 17.26M |
| 2025-04-04 | 11.30 | 11.56 | ↑$0.26 (2.30%) | 10.07 | 12.10 | 33.08M |
| 2025-04-03 | 14.50 | 11.68 | ↓$2.82 (-19.45%) | 11.55 | 14.57 | 33.96M |
| 2025-04-02 | 15.80 | 16.39 | ↑$0.59 (3.73%) | 15.80 | 16.56 | 5.19M |
| 2025-04-01 | 15.64 | 16.10 | ↑$0.46 (2.94%) | 15.44 | 16.20 | 6.01M |
| 2025-03-31 | 15.40 | 15.52 | ↑$0.12 (0.78%) | 14.93 | 15.69 | 6.30M |
| 2025-03-28 | 16.05 | 15.69 | ↓$0.36 (-2.24%) | 15.52 | 16.39 | 5.29M |
Create an account or log in to view more rows.
$VFC has just been halted from trading.
$VFC the best advice has been no stop losses. Would have cost a fortune!!!
$VFC BOUGHT TODAY!
$VFC almost time for the running
$VFC i hate money so im buying
$VFC who loaded up??
$VFC peak frustration
$VFC is going to have a run next month
$VFC watch for a morning dip and rip
$VFC Of course