V.F. Corporation historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-24	32.540	32.540	32.490	32.490	31.219	20
2024-05-23	29.360	29.360	29.360	29.360	28.211	5
2024-05-22	31.320	31.320	31.320	31.320	30.095	0
2024-05-21	31.320	31.470	31.320	31.320	30.095	31
2024-05-20	31.620	31.620	31.620	31.620	30.383	5
2024-05-17	32.130	32.130	32.130	32.130	30.873	0
2024-05-16	32.130	32.130	32.130	32.130	30.873	0
2024-05-15	32.130	32.130	32.130	32.130	30.873	0
2024-05-14	32.130	32.130	32.130	32.130	30.873	0
2024-05-13	32.130	32.130	32.130	32.130	30.873	0
2024-05-10	32.380	32.380	32.130	32.130	30.873	12
2024-05-09	32.300	32.300	32.300	32.300	31.036	0
2024-05-08	32.300	32.300	32.300	32.300	31.036	0
2024-05-07	32.300	32.300	32.300	32.300	31.036	0
2024-05-06	32.300	32.300	32.300	32.300	31.036	3
2024-05-03	32.940	32.940	32.940	32.940	31.651	0
2024-05-02	32.940	32.940	32.940	32.940	31.651	0
2024-04-30	32.940	32.940	32.940	32.940	31.651	0
2024-04-29	32.940	32.940	32.940	32.940	31.651	1
2024-04-26	33.090	33.300	32.790	32.850	31.565	60
2024-04-25	32.550	32.550	32.550	32.550	31.277	0
2024-04-24	32.550	32.550	32.550	32.550	31.277	0
2024-04-23	32.550	32.550	32.550	32.550	31.277	0
2024-04-22	32.550	32.550	32.550	32.550	31.277	0
2024-04-19	32.550	32.550	32.550	32.550	31.277	0
2024-04-18	32.550	32.550	32.550	32.550	31.277	0
2024-04-17	32.550	32.550	32.550	32.550	31.277	0
2024-04-16	32.550	32.550	32.550	32.550	31.277	2
2024-04-15	31.650	31.830	31.500	31.500	30.268	170
2024-04-12	33.660	33.660	33.660	33.660	32.343	0
2024-04-11	33.660	33.660	33.660	33.660	32.343	5
2024-04-10	34.000	34.000	33.480	33.480	32.170	11
2024-04-09	34.260	34.260	34.260	34.260	32.920	0
2024-04-08	34.290	34.290	34.260	34.260	32.920	34
2024-04-05	35.040	35.040	35.040	35.040	33.669	0
2024-04-04	35.040	35.040	35.040	35.040	33.669	0
2024-04-03	36.000	36.000	35.040	35.040	33.669	51
2024-04-02	38.320	38.320	38.320	38.320	36.821	0
2024-04-01	38.320	38.320	38.320	38.320	36.821	0
2024-03-28	38.320	38.320	38.320	38.320	36.821	1
2024-03-27	36.600	36.600	36.600	36.600	35.168	0
2024-03-26	36.600	36.600	36.600	36.600	35.168	137
2024-03-25	35.520	35.520	35.520	35.520	34.130	32
2024-03-22	35.320	35.320	35.320	35.320	33.938	5
2024-03-21	36.200	36.200	36.000	36.000	34.592	30
2024-03-20	36.360	36.360	36.360	36.360	34.938	4
2024-03-19	36.120	36.560	36.120	36.560	35.130	31
2024-03-18	36.250	36.250	36.250	36.250	34.832	1
2024-03-15	37.320	37.320	37.320	37.320	35.860	0
2024-03-14	38.600	38.600	37.320	37.320	35.860	21
2024-03-13	40.210	40.210	40.210	40.210	38.637	0
2024-03-12	40.210	40.210	40.210	40.210	38.637	0
2024-03-11	40.280	40.280	40.210	40.210	38.637	2
2024-03-08	39.030	40.320	39.030	40.320	38.743	20
2024-03-07	39.020	39.020	39.020	39.020	37.343	0
2024-03-06	39.020	39.020	39.020	39.020	37.343	0
2024-03-05	38.130	39.020	38.130	39.020	37.343	13
2024-03-04	40.160	40.160	40.160	40.160	38.434	0
2024-03-01	40.160	40.160	40.160	40.160	38.434	0
2024-02-29	39.920	40.160	39.920	40.160	38.434	18

← NewerPage 11 of 21 · 1,251 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-09	0.1624 USD
2026-06-09	0.1618 USD
2026-03-09	0.1663 USD
2025-12-09	0.1738 USD
2025-09-09	0.1678 USD
2025-06-09	0.1731 USD
2025-03-07	0.1803 USD
2024-12-09	0.1948 USD
2024-09-09	0.1707 USD
2024-06-07	0.1714 USD
2024-03-08	0.1569 USD
2023-12-08	0.1577 USD
2023-09-08	0.7163 USD
2023-06-09	0.7169 USD
2023-03-09	0.7896 USD
2022-12-09	1.3266 USD
2022-09-09	1.2922 USD
2022-06-09	1.2876 USD
2022-03-09	1.2301 USD
2021-12-09	1.4342 USD
2021-09-09	1.2994 USD
2021-06-09	1.2292 USD
2020-09-09	1.3027 USD
2020-06-09	1.2533 USD
2020-03-09	1.2103 USD
2019-12-09	0.9789 USD

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.