V.F. Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-28	39.880	39.880	39.880	39.880	38.166	4
2024-02-27	40.120	40.120	39.000	39.000	37.324	13
2024-02-26	40.040	40.040	40.040	40.040	38.319	0
2024-02-23	40.040	40.040	40.040	40.040	38.319	0
2024-02-22	40.040	40.040	40.040	40.040	38.319	16
2024-02-21	39.560	39.560	39.560	39.560	37.860	0
2024-02-20	39.560	39.560	39.560	39.560	37.860	2
2024-02-19	39.650	40.370	39.650	40.370	38.635	2
2024-02-16	43.000	43.000	43.000	43.000	41.152	0
2024-02-15	43.230	43.230	43.000	43.000	41.152	3
2024-02-14	41.680	42.040	41.680	42.040	40.233	12
2024-02-09	36.680	36.680	36.680	36.680	35.103	0
2024-02-08	36.680	36.680	36.680	36.680	35.103	0
2024-02-07	38.200	38.200	36.000	36.680	35.103	11
2024-02-06	41.720	41.880	41.720	41.880	40.080	2
2024-02-05	41.260	41.260	41.260	41.260	39.487	1
2024-02-02	39.760	39.760	39.760	39.760	38.051	0
2024-02-01	40.560	40.560	39.630	39.760	38.051	4
2024-01-31	42.700	42.700	42.700	42.700	40.865	0
2024-01-30	42.700	42.700	42.700	42.700	40.865	1
2024-01-29	43.270	43.270	43.270	43.270	41.410	2
2024-01-26	40.320	42.120	40.320	42.120	40.310	10
2024-01-25	40.880	40.880	40.880	40.880	39.123	0
2024-01-24	40.880	40.880	40.880	40.880	39.123	0
2024-01-23	41.140	41.770	40.880	40.880	39.123	17
2024-01-22	36.200	36.200	36.200	36.200	34.644	0
2024-01-19	36.200	36.200	36.200	36.200	34.644	0
2024-01-18	36.200	36.200	36.200	36.200	34.644	7
2024-01-17	36.940	36.940	36.940	36.940	35.352	2
2024-01-16	38.280	38.280	38.280	38.280	36.635	2
2024-01-15	40.280	40.280	40.280	40.280	38.549	8
2024-01-12	39.670	39.670	39.670	39.670	37.965	8
2024-01-11	42.720	42.720	42.720	42.720	40.884	1
2024-01-10	41.600	41.960	41.600	41.960	40.156	24
2024-01-09	42.360	42.360	42.360	42.360	40.539	0
2024-01-08	42.360	42.360	42.360	42.360	40.539	1
2024-01-05	41.100	41.100	41.100	41.100	39.333	2
2024-01-04	42.600	42.600	41.410	41.410	39.630	6
2024-01-03	44.200	44.200	44.200	44.200	42.300	4
2024-01-02	45.300	45.300	45.300	45.300	43.353	0
2023-12-28	45.300	45.300	45.300	45.300	43.353	0
2023-12-27	45.300	45.300	45.300	45.300	43.353	0
2023-12-26	45.300	45.300	45.300	45.300	43.353	0
2023-12-22	45.300	45.300	45.300	45.300	43.353	0
2023-12-21	45.300	45.300	45.300	45.300	43.353	0
2023-12-20	45.300	45.300	45.300	45.300	43.353	0
2023-12-19	45.300	45.300	45.300	45.300	43.353	0
2023-12-18	45.300	45.300	45.300	45.300	43.353	4
2023-12-15	48.750	48.750	48.750	48.750	46.655	2
2023-12-14	47.600	47.600	47.600	47.600	45.554	26
2023-12-13	45.440	46.240	45.440	46.240	44.252	8
2023-12-12	44.810	44.810	44.810	44.810	42.884	0
2023-12-11	44.810	44.810	44.810	44.810	42.884	2
2023-12-08	45.410	45.410	45.410	45.410	43.458	0
2023-12-07	45.410	45.410	45.410	45.410	43.307	0
2023-12-06	44.870	45.610	44.870	45.410	43.307	4
2023-12-05	43.840	43.840	43.840	43.840	41.810	0
2023-12-04	43.840	43.840	43.840	43.840	41.810	0
2023-12-01	43.400	43.840	43.400	43.840	41.810	22
2023-11-30	41.000	41.000	41.000	41.000	39.101	0

← NewerPage 12 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.