V.F. Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-07	47.500	48.000	47.500	48.000	44.428	12
2023-06-06	45.500	47.500	45.500	47.120	43.613	541
2023-06-05	45.150	45.150	44.040	44.040	40.762	802
2023-06-02	43.900	43.900	43.900	43.900	40.633	1
2023-06-01	43.010	43.010	42.600	42.600	39.430	20
2023-05-31	43.850	43.850	43.850	43.850	40.587	1
2023-05-30	44.350	44.350	44.350	44.350	41.049	0
2023-05-29	44.350	44.350	44.350	44.350	41.049	1
2023-05-26	44.300	45.360	44.300	45.360	41.984	19
2023-05-25	45.050	45.050	44.000	44.000	40.725	24
2023-05-24	47.230	47.230	44.900	45.100	41.743	432
2023-05-23	48.520	48.520	48.520	48.520	44.909	1
2023-05-22	47.200	47.470	47.200	47.470	43.937	101
2023-05-19	50.000	50.000	46.800	47.480	43.946	166
2023-05-18	51.000	51.620	50.660	51.530	47.695	17
2023-05-17	55.300	55.300	55.300	55.300	51.184	0
2023-05-16	55.300	55.300	55.300	55.300	51.184	0
2023-05-15	55.300	55.300	55.300	55.300	51.184	0
2023-05-12	55.300	55.300	55.300	55.300	51.184	0
2023-05-11	55.300	55.300	55.300	55.300	51.184	0
2023-05-10	55.300	55.300	55.300	55.300	51.184	0
2023-05-09	55.300	55.300	55.300	55.300	51.184	0
2023-05-08	55.300	55.300	55.300	55.300	51.184	10
2023-05-05	52.650	52.650	52.650	52.650	48.732	0
2023-05-04	52.650	52.650	52.650	52.650	48.732	402
2023-05-03	55.440	55.940	55.440	55.940	51.777	401
2023-05-02	57.720	57.720	57.720	57.720	53.424	0
2023-04-28	57.720	57.720	57.720	57.720	53.424	2
2023-04-27	57.670	57.670	57.670	57.670	53.378	0
2023-04-26	57.670	57.670	57.670	57.670	53.378	0
2023-04-25	57.670	57.670	57.670	57.670	53.378	10
2023-04-24	57.500	57.500	57.500	57.500	53.221	1
2023-04-20	55.050	55.050	55.050	55.050	50.953	0
2023-04-19	55.050	55.050	55.050	55.050	50.953	0
2023-04-18	55.050	55.050	55.050	55.050	50.953	0
2023-04-17	55.050	55.050	55.050	55.050	50.953	0
2023-04-14	55.050	55.050	55.050	55.050	50.953	1
2023-04-13	53.770	53.770	53.770	53.770	49.768	3
2023-04-12	53.400	53.420	53.400	53.420	49.444	5
2023-04-11	54.800	54.800	54.800	54.800	50.722	0
2023-04-10	54.800	54.800	54.800	54.800	50.722	1
2023-04-06	54.460	54.460	54.220	54.220	50.185	6
2023-04-05	55.800	56.430	55.110	55.110	51.008	79
2023-04-04	56.400	56.400	56.400	56.400	52.202	0
2023-04-03	56.400	56.400	56.400	56.400	52.202	0
2023-03-31	56.400	56.400	56.400	56.400	52.202	0
2023-03-30	56.400	56.400	56.400	56.400	52.202	70
2023-03-29	56.000	56.000	56.000	56.000	51.832	5
2023-03-28	54.750	54.800	54.120	54.500	50.444	197
2023-03-27	54.080	54.080	54.080	54.080	50.055	0
2023-03-24	54.080	54.080	54.080	54.080	50.055	0
2023-03-23	54.080	54.080	54.080	54.080	50.055	400
2023-03-22	56.390	56.390	56.390	56.390	52.193	0
2023-03-21	56.950	56.950	56.080	56.390	52.193	13
2023-03-20	56.150	56.150	56.150	56.150	51.971	0
2023-03-17	56.150	56.150	56.150	56.150	51.971	400
2023-03-16	57.590	57.590	56.160	56.160	51.980	4
2023-03-15	54.800	56.120	54.800	56.120	51.943	800
2023-03-14	54.670	54.670	54.350	54.350	50.305	3
2023-03-13	55.110	55.390	54.800	54.840	50.759	102

← NewerPage 15 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.