V.F. Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-13	75.680	75.680	75.680	75.680	69.143	0
2022-12-12	75.680	75.680	75.680	75.680	69.143	0
2022-12-09	75.680	75.680	75.680	75.680	69.143	0
2022-12-08	74.000	75.680	73.840	75.680	67.931	15
2022-12-07	76.480	76.480	76.480	76.480	68.649	0
2022-12-06	77.440	77.440	76.160	76.480	68.649	30
2022-12-05	79.840	79.840	77.580	78.210	70.202	28
2022-12-02	87.750	87.750	87.750	87.750	78.765	1
2022-12-01	87.930	87.930	87.120	87.150	78.226	124
2022-11-30	83.020	85.230	83.020	85.230	76.503	403
2022-11-29	89.400	89.400	89.400	89.400	80.246	0
2022-11-28	89.690	89.690	89.400	89.400	80.246	2
2022-11-25	92.700	92.700	92.700	92.700	83.208	10
2022-11-24	90.520	90.520	90.520	90.520	81.251	0
2022-11-23	90.520	90.520	90.520	90.520	81.251	2
2022-11-22	88.390	88.390	88.390	88.390	79.339	0
2022-11-21	88.390	88.390	88.390	88.390	79.339	0
2022-11-18	88.990	88.990	88.390	88.390	79.339	3
2022-11-17	88.460	88.460	88.460	88.460	79.402	0
2022-11-16	88.460	88.460	88.460	88.460	79.402	0
2022-11-14	89.330	89.330	88.460	88.460	79.402	3
2022-11-11	84.280	89.630	84.280	89.120	79.995	63
2022-11-10	77.000	80.640	77.000	80.500	72.257	121
2022-11-09	73.920	73.920	73.920	73.920	66.351	0
2022-11-08	73.920	73.920	73.920	73.920	66.351	10
2022-11-07	72.450	72.450	72.450	72.450	65.032	4
2022-11-04	71.430	71.470	71.430	71.470	64.152	4
2022-11-03	70.010	70.010	68.630	69.620	62.491	413
2022-11-01	74.620	74.620	74.620	74.620	66.979	0
2022-10-31	74.000	74.750	74.000	74.620	66.979	34
2022-10-28	74.130	75.070	74.130	75.070	67.383	36
2022-10-27	74.700	75.120	72.000	72.490	65.067	149
2022-10-26	77.000	77.000	76.960	76.960	69.080	403
2022-10-25	75.980	75.980	75.980	75.980	68.200	5
2022-10-24	73.200	73.510	73.200	73.490	65.965	406
2022-10-21	71.100	71.100	71.100	71.100	63.820	10
2022-10-20	72.400	72.400	72.400	72.400	64.987	10
2022-10-19	76.690	76.690	76.690	76.690	68.837	20
2022-10-18	77.450	77.450	77.450	77.450	69.520	0
2022-10-17	77.450	77.450	77.450	77.450	69.520	0
2022-10-14	77.450	77.450	77.450	77.450	69.520	0
2022-10-13	77.450	77.450	77.450	77.450	69.520	3
2022-10-11	75.260	76.620	75.260	76.620	68.775	4
2022-10-10	75.000	75.000	73.210	73.210	65.714	5
2022-10-07	76.080	76.080	76.080	76.080	68.290	1
2022-10-06	81.480	81.480	81.480	81.480	73.137	0
2022-10-05	81.480	81.480	81.480	81.480	73.137	0
2022-10-04	81.480	81.480	81.480	81.480	73.137	0
2022-10-03	78.600	81.480	78.600	81.480	73.137	13
2022-09-30	82.900	83.160	80.960	81.330	73.002	171
2022-09-29	93.060	93.060	93.060	93.060	83.531	0
2022-09-28	93.060	93.060	93.060	93.060	83.531	0
2022-09-27	93.060	93.060	93.060	93.060	83.531	203
2022-09-26	94.310	94.310	94.310	94.310	84.653	0
2022-09-23	94.550	94.550	94.100	94.310	84.653	4,000
2022-09-22	94.500	94.900	93.400	93.800	84.195	1,265
2022-09-21	100.20	100.20	97.300	97.300	87.337	4,052
2022-09-20	102.94	102.94	98.450	99.440	89.258	1,252
2022-09-19	103.35	104.90	103.35	104.90	94.159	927
2022-09-16	105.92	106.48	105.60	105.60	94.787	1,413

← NewerPage 17 of 21 · 1,244 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.