V.F. Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-15	106.19	106.19	106.19	106.19	95.317	10
2022-09-14	107.70	107.70	107.26	107.26	96.277	1,200
2022-09-13	110.00	110.29	110.00	110.29	98.997	1,132
2022-09-12	112.53	112.53	112.53	112.53	101.01	0
2022-09-09	112.53	112.53	112.53	112.53	101.01	0
2022-09-08	113.08	113.08	111.98	112.53	99.848	71
2022-09-06	106.29	107.40	105.28	106.60	94.586	2,814
2022-09-05	106.15	106.15	106.15	106.15	94.187	0
2022-09-02	106.59	106.59	106.15	106.15	94.187	15
2022-09-01	106.59	108.90	106.59	108.46	96.236	73
2022-08-31	107.14	107.14	107.14	107.14	95.065	400
2022-08-30	104.80	104.80	104.80	104.80	92.989	0
2022-08-29	104.80	104.80	104.80	104.80	92.989	1
2022-08-26	110.00	110.00	110.00	110.00	97.603	1
2022-08-25	112.75	112.75	112.75	112.75	100.04	1
2022-08-24	111.54	111.65	111.32	111.65	99.067	34
2022-08-23	120.96	120.96	120.96	120.96	107.33	0
2022-08-22	120.96	120.96	120.96	120.96	107.33	0
2022-08-19	120.96	120.96	120.96	120.96	107.33	0
2022-08-18	120.96	120.96	120.72	120.96	107.33	3
2022-08-17	119.88	119.88	119.88	119.88	106.37	0
2022-08-16	119.88	119.88	119.88	119.88	106.37	0
2022-08-15	119.72	120.24	119.28	119.88	106.37	297
2022-08-12	119.94	119.94	119.94	119.94	106.42	400
2022-08-11	121.80	121.80	121.80	121.80	108.07	2
2022-08-10	118.32	118.32	117.77	117.77	104.50	402
2022-08-09	115.68	116.52	115.68	116.52	103.39	114
2022-08-08	117.87	117.87	117.87	117.87	104.59	0
2022-08-05	117.87	117.87	117.87	117.87	104.59	400
2022-08-04	117.36	117.36	117.36	117.36	104.13	0
2022-08-03	117.36	117.36	117.36	117.36	104.13	0
2022-08-02	117.36	117.36	117.36	117.36	104.13	5
2022-08-01	114.24	114.24	114.24	114.24	101.37	2
2022-07-29	119.25	120.19	115.18	116.22	103.12	696
2022-07-28	125.41	125.41	125.41	125.41	111.28	200
2022-07-27	127.68	127.68	127.68	127.68	113.29	0
2022-07-26	127.68	127.68	127.68	127.68	113.29	0
2022-07-25	127.68	127.68	127.68	127.68	113.29	19
2022-07-22	130.83	130.83	130.83	130.83	116.09	0
2022-07-21	130.83	130.83	130.83	130.83	116.09	0
2022-07-20	129.60	130.83	129.60	130.83	116.09	402
2022-07-19	127.80	129.60	127.80	129.60	114.99	7
2022-07-18	124.51	124.51	124.51	124.51	110.48	400
2022-07-15	123.36	123.72	123.00	123.00	109.14	67
2022-07-14	120.72	122.64	120.72	122.64	108.82	38
2022-07-13	116.77	116.77	116.77	116.77	103.61	0
2022-07-12	116.77	116.77	116.77	116.77	103.61	0
2022-07-11	116.77	116.77	116.77	116.77	103.61	0
2022-07-08	116.77	116.77	116.77	116.77	103.61	0
2022-07-07	116.77	116.77	116.77	116.77	103.61	0
2022-07-06	116.77	116.77	116.77	116.77	103.61	0
2022-07-05	116.77	116.77	116.77	116.77	103.61	0
2022-07-04	116.77	116.77	116.77	116.77	103.61	0
2022-07-01	117.60	117.60	116.77	116.77	103.61	59
2022-06-30	125.01	125.01	125.01	125.01	110.92	0
2022-06-29	125.01	125.01	125.01	125.01	110.92	0
2022-06-28	125.01	125.01	125.01	125.01	110.92	0
2022-06-27	125.01	125.01	125.01	125.01	110.92	0
2022-06-24	125.01	125.01	125.01	125.01	110.92	0
2022-06-23	125.01	125.01	125.01	125.01	110.92	0

← NewerPage 18 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.