V.F. Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-10	58.080	58.080	57.180	57.180	52.924	3
2023-03-09	61.340	61.340	61.340	61.340	56.775	1
2023-03-08	61.680	61.740	60.960	61.140	55.859	87
2023-03-07	64.260	64.270	64.020	64.020	58.490	620
2023-03-06	68.580	68.580	68.580	68.580	62.656	0
2023-03-03	68.580	68.580	68.580	68.580	62.656	5
2023-03-02	67.500	67.500	67.500	67.500	61.669	2
2023-03-01	65.430	65.430	65.430	65.430	59.778	2
2023-02-28	66.420	66.420	64.380	64.490	58.919	181
2023-02-27	62.300	62.300	62.300	62.300	56.919	20
2023-02-24	63.000	63.000	62.900	62.900	57.467	3
2023-02-23	65.220	65.220	65.220	65.220	59.586	0
2023-02-22	65.720	65.720	65.220	65.220	59.586	5
2023-02-17	75.000	75.000	75.000	75.000	68.522	14
2023-02-16	72.140	72.140	72.140	72.140	65.909	0
2023-02-15	72.140	72.140	72.140	72.140	65.909	400
2023-02-14	71.770	71.770	71.770	71.770	65.571	5
2023-02-13	68.800	68.800	68.750	68.750	62.811	5
2023-02-10	69.400	69.400	68.270	68.270	62.373	52
2023-02-09	69.800	70.000	68.350	68.350	62.446	138
2023-02-08	74.710	75.260	69.720	74.240	67.827	603
2023-02-07	74.100	74.100	74.100	74.100	67.699	0
2023-02-06	79.120	79.520	74.100	74.100	67.699	706
2023-02-03	78.440	79.530	78.440	78.690	71.893	83
2023-02-02	79.130	79.130	79.130	79.130	72.295	0
2023-02-01	77.730	79.130	77.730	79.130	72.295	3
2023-01-31	75.920	75.920	75.920	75.920	69.362	0
2023-01-30	75.920	75.920	75.920	75.920	69.362	0
2023-01-27	75.920	75.920	75.920	75.920	69.362	0
2023-01-26	75.920	75.920	75.920	75.920	69.362	7
2023-01-25	77.610	77.610	77.610	77.610	70.906	0
2023-01-24	77.610	77.610	77.610	77.610	70.906	1
2023-01-23	76.000	76.000	76.000	76.000	69.435	0
2023-01-20	75.230	76.310	75.210	76.000	69.435	891
2023-01-19	77.780	77.780	77.780	77.780	71.061	0
2023-01-18	78.360	78.360	77.760	77.780	71.061	42
2023-01-17	78.960	78.960	78.960	78.960	72.140	1
2023-01-16	78.960	78.960	78.960	78.960	72.140	0
2023-01-13	77.710	78.960	77.710	78.960	72.140	230
2023-01-12	78.080	78.080	78.080	78.080	71.336	0
2023-01-11	78.240	78.400	78.080	78.080	71.336	146
2023-01-10	77.760	77.760	77.560	77.760	71.043	8
2023-01-09	78.040	78.040	77.670	77.770	71.052	10
2023-01-06	77.590	77.590	77.590	77.590	70.888	6
2023-01-05	78.560	78.560	78.560	78.560	71.774	1
2023-01-04	76.790	80.300	76.790	79.880	72.980	411
2023-01-03	75.000	75.000	75.000	75.000	68.522	10
2023-01-02	73.010	73.010	73.010	73.010	66.704	0
2022-12-29	70.430	73.150	70.430	73.010	66.704	66
2022-12-28	65.600	65.600	65.600	65.600	59.934	0
2022-12-27	65.600	65.600	65.600	65.600	59.934	0
2022-12-26	65.600	65.600	65.600	65.600	59.934	0
2022-12-23	65.600	65.600	65.600	65.600	59.934	0
2022-12-22	65.600	65.600	65.600	65.600	59.934	0
2022-12-21	65.600	65.600	65.600	65.600	59.934	0
2022-12-20	66.210	66.210	65.600	65.600	59.934	24
2022-12-19	69.480	69.480	68.800	68.830	62.885	6
2022-12-16	71.550	71.550	69.160	69.580	63.570	285
2022-12-15	72.100	73.570	72.100	73.570	67.215	132
2022-12-14	66.030	66.030	62.070	62.070	56.708	3

← NewerPage 16 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.