V.F. Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-31	47.140	47.140	47.140	47.140	44.293	0
2023-08-30	46.500	47.140	46.500	47.140	44.293	3
2023-08-29	47.410	47.450	47.410	47.450	44.584	5
2023-08-28	51.600	51.600	46.660	46.660	43.842	13
2023-08-25	51.610	51.610	51.610	51.610	48.493	0
2023-08-24	51.610	51.610	51.610	51.610	48.493	2
2023-08-23	51.000	51.000	51.000	51.000	47.920	0
2023-08-22	51.000	51.000	51.000	51.000	47.920	0
2023-08-21	50.400	51.000	50.400	51.000	47.920	3
2023-08-18	49.940	49.940	49.750	49.750	46.746	5
2023-08-17	52.000	52.000	52.000	52.000	48.860	0
2023-08-16	52.000	52.000	52.000	52.000	48.860	1
2023-08-15	49.950	49.950	49.800	49.800	46.792	4
2023-08-14	51.500	51.500	51.500	51.500	48.390	0
2023-08-11	50.000	51.500	50.000	51.500	48.390	4
2023-08-10	50.000	50.000	48.510	48.510	45.580	20
2023-08-09	45.680	45.680	45.680	45.680	42.921	0
2023-08-08	45.680	45.680	45.680	45.680	42.921	0
2023-08-07	45.680	45.680	45.680	45.680	42.921	0
2023-08-04	45.680	45.680	45.680	45.680	42.921	0
2023-08-03	45.680	45.680	45.680	45.680	42.921	0
2023-08-02	45.030	46.880	45.030	45.680	42.921	2,000
2023-08-01	46.660	46.660	46.660	46.660	43.842	0
2023-07-31	46.660	46.660	46.660	46.660	43.842	7
2023-07-28	44.870	44.870	44.870	44.870	42.160	0
2023-07-27	44.870	44.870	44.870	44.870	42.160	0
2023-07-26	44.870	44.870	44.870	44.870	42.160	0
2023-07-25	45.330	45.330	44.870	44.870	42.160	20
2023-07-24	46.350	46.350	46.350	46.350	43.551	9
2023-07-21	48.960	48.960	48.960	48.960	46.003	0
2023-07-20	48.960	48.960	48.960	48.960	46.003	0
2023-07-19	47.150	49.200	47.150	48.960	46.003	123
2023-07-18	46.880	46.880	46.880	46.880	44.049	0
2023-07-17	46.880	46.880	46.880	46.880	44.049	0
2023-07-14	46.880	46.880	46.880	46.880	44.049	10
2023-07-13	46.880	46.880	46.880	46.880	44.049	0
2023-07-12	47.600	47.600	46.880	46.880	44.049	2
2023-07-11	46.150	47.540	46.150	47.400	44.537	26
2023-07-10	45.900	46.100	45.840	46.100	43.316	18
2023-07-07	45.590	45.590	45.590	45.590	42.837	4
2023-07-06	46.000	46.000	45.340	45.340	42.602	5
2023-07-05	45.680	45.680	45.680	45.680	42.921	10
2023-07-04	46.600	46.600	45.680	45.680	42.921	21
2023-07-03	45.320	45.320	45.320	45.320	42.583	0
2023-06-30	45.320	45.320	45.320	45.320	42.583	0
2023-06-29	45.320	45.320	45.320	45.320	42.583	0
2023-06-28	45.320	45.320	45.320	45.320	42.583	10
2023-06-27	44.680	44.680	44.680	44.680	41.982	0
2023-06-26	44.680	44.680	44.680	44.680	41.982	1
2023-06-23	43.650	43.650	43.650	43.650	41.014	400
2023-06-22	46.570	46.570	46.570	46.570	43.758	0
2023-06-21	46.110	46.570	46.110	46.570	43.758	146
2023-06-20	46.800	46.800	46.800	46.800	43.974	0
2023-06-19	46.800	46.800	46.800	46.800	43.974	0
2023-06-16	48.000	48.000	46.800	46.800	43.974	20
2023-06-15	48.000	48.000	48.000	48.000	45.101	0
2023-06-14	48.000	48.000	48.000	48.000	45.101	0
2023-06-13	48.000	48.000	48.000	48.000	45.101	0
2023-06-12	48.000	48.000	48.000	48.000	45.101	0
2023-06-09	48.000	48.000	48.000	48.000	45.101	0

← NewerPage 14 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.