V.F. Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-29	41.000	41.000	41.000	41.000	39.101	0
2023-11-28	40.500	41.000	40.500	41.000	39.101	20
2023-11-27	42.310	42.310	40.800	40.800	38.911	33
2023-11-24	40.900	41.480	40.480	41.480	39.559	28
2023-11-23	41.770	46.550	41.770	46.550	44.394	19
2023-11-22	40.840	40.840	40.840	40.840	38.949	1
2023-11-21	42.320	42.320	42.320	42.320	40.360	2
2023-11-20	42.320	42.320	42.320	42.320	40.360	4
2023-11-17	42.500	42.500	42.500	42.500	40.532	0
2023-11-16	41.780	42.500	41.780	42.500	40.532	12
2023-11-14	36.360	38.700	35.080	37.980	36.221	909
2023-11-13	35.650	35.650	35.650	35.650	33.999	0
2023-11-10	35.650	35.650	35.650	35.650	33.999	2
2023-11-09	38.600	38.600	38.600	38.600	36.813	0
2023-11-08	38.600	38.600	38.600	38.600	36.813	10
2023-11-07	39.210	39.210	39.040	39.050	37.242	43
2023-11-06	32.640	32.640	32.640	32.640	31.129	0
2023-11-03	32.640	32.640	32.640	32.640	31.129	0
2023-11-01	33.290	33.290	32.640	32.640	31.129	21
2023-10-31	39.000	39.100	36.610	36.610	34.915	37
2023-10-30	42.640	42.640	42.640	42.640	40.665	0
2023-10-27	42.640	42.640	42.640	42.640	40.665	4
2023-10-26	45.000	45.000	45.000	45.000	42.916	0
2023-10-25	45.000	45.000	45.000	45.000	42.916	1
2023-10-24	44.410	44.410	44.410	44.410	42.354	400
2023-10-23	46.550	46.550	46.550	46.550	44.394	0
2023-10-20	46.550	46.550	46.550	46.550	44.394	16
2023-10-19	46.820	46.820	46.820	46.820	44.652	11
2023-10-18	45.840	45.840	45.840	45.840	43.717	0
2023-10-17	43.270	46.430	43.270	45.840	43.717	362
2023-10-16	39.200	39.200	39.200	39.200	37.385	3
2023-10-13	39.440	39.440	39.440	39.440	37.614	3
2023-10-11	39.670	39.670	39.670	39.670	37.833	0
2023-10-10	39.670	39.670	39.670	39.670	37.833	0
2023-10-09	39.670	39.670	39.670	39.670	37.833	2
2023-10-06	41.110	41.110	41.110	41.110	39.206	0
2023-10-05	41.110	41.110	41.110	41.110	39.206	0
2023-10-04	41.110	41.110	41.110	41.110	39.206	2
2023-10-03	42.080	42.080	42.040	42.040	40.093	2
2023-10-02	43.880	43.880	42.240	42.240	40.284	11
2023-09-29	42.500	42.500	42.500	42.500	40.532	0
2023-09-28	42.500	42.500	42.500	42.500	40.532	0
2023-09-27	42.500	42.500	42.500	42.500	40.532	0
2023-09-26	42.500	42.500	42.500	42.500	40.532	0
2023-09-25	42.600	42.600	42.500	42.500	40.532	3
2023-09-22	43.000	43.000	43.000	43.000	41.009	1
2023-09-21	43.360	43.360	43.360	43.360	41.352	91
2023-09-20	43.000	43.000	43.000	43.000	41.009	0
2023-09-19	43.000	43.000	43.000	43.000	41.009	121
2023-09-18	43.640	43.640	43.640	43.640	41.619	0
2023-09-15	43.640	43.640	43.640	43.640	41.619	0
2023-09-14	43.640	43.640	43.640	43.640	41.619	20
2023-09-13	43.800	43.800	43.800	43.800	41.772	0
2023-09-12	43.800	43.800	43.800	43.800	41.772	0
2023-09-11	43.800	43.800	43.800	43.800	41.772	20
2023-09-08	48.500	48.500	48.500	48.500	46.254	0
2023-09-06	47.700	48.500	47.700	48.500	45.571	33
2023-09-05	47.140	47.140	47.140	47.140	44.293	0
2023-09-04	47.140	47.140	47.140	47.140	44.293	0
2023-09-01	47.140	47.140	47.140	47.140	44.293	0

← NewerPage 13 of 21 · 1,245 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.