VF Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-21	16.000	16.359	15.950	16.290	15.320	2,738
2024-02-20	16.302	16.302	15.920	16.165	15.203	6,792
2024-02-16	17.050	17.050	16.440	16.780	15.781	78,360
2024-02-15	17.340	17.400	16.990	17.040	16.025	7,773
2024-02-14	17.104	17.160	16.691	17.020	16.007	1,716
2024-02-13	16.450	16.765	15.830	16.325	15.353	11,913
2024-02-12	15.750	17.680	15.750	17.552	16.507	27,756
2024-02-09	15.370	15.470	15.072	15.330	14.417	5,636
2024-02-08	15.420	15.710	15.186	15.425	14.507	6,754
2024-02-07	15.250	15.720	14.465	15.160	14.257	27,933
2024-02-06	16.500	17.065	16.390	16.900	15.894	2,841
2024-02-05	16.665	16.760	16.122	16.510	15.527	6,811
2024-02-02	16.335	16.545	16.110	16.515	15.532	3,051
2024-02-01	16.658	16.797	16.040	16.780	15.781	8,917
2024-01-31	17.038	17.201	16.730	16.790	15.790	11,296
2024-01-30	17.050	17.305	16.910	17.250	16.223	7,960
2024-01-29	17.142	17.380	16.955	17.290	16.261	4,379
2024-01-26	17.408	17.460	16.430	17.280	16.251	211,193
2024-01-25	16.402	16.900	16.300	16.850	15.847	3,564
2024-01-24	16.792	17.071	16.792	16.850	15.847	1,109
2024-01-23	16.800	17.160	16.411	16.540	15.555	23,315
2024-01-22	15.720	16.240	15.630	16.221	15.255	8,402
2024-01-19	15.190	15.649	15.151	15.649	14.717	2,752
2024-01-18	15.330	15.350	14.959	15.179	14.275	901
2024-01-17	15.078	15.350	14.890	15.135	14.234	11,124
2024-01-16	15.850	15.900	15.272	15.435	14.516	5,436
2024-01-12	17.035	17.080	16.070	16.185	15.221	7,633
2024-01-11	16.895	17.150	16.495	16.929	15.921	39,458
2024-01-10	17.160	17.290	16.588	17.110	16.091	85,115
2024-01-09	17.164	17.360	17.110	17.360	16.326	1,922
2024-01-08	16.888	17.370	16.864	17.359	16.325	3,311
2024-01-05	16.764	17.235	16.740	16.859	15.855	6,061
2024-01-04	17.355	17.400	16.750	16.891	15.886	19,776
2024-01-03	18.340	18.341	17.451	17.850	16.787	12,930
2024-01-02	18.515	18.979	18.490	18.852	17.730	11,684
2023-12-29	19.002	19.211	18.645	18.878	17.754	7,552
2023-12-28	18.760	19.040	18.760	18.950	17.822	7,753
2023-12-27	18.890	19.100	18.619	18.710	17.596	6,439
2023-12-22	19.210	19.210	18.080	18.690	17.577	176,212
2023-12-21	18.142	19.100	18.142	19.091	17.955	10,917
2023-12-20	18.430	18.680	18.370	18.520	17.417	4,039
2023-12-19	18.620	19.145	18.560	18.820	17.700	9,450
2023-12-18	18.804	18.920	18.010	18.370	17.276	18,306
2023-12-15	20.365	20.410	19.764	19.945	18.758	3,874
2023-12-14	19.000	20.680	19.000	20.440	19.223	53,720
2023-12-13	17.600	17.970	17.520	17.910	16.844	3,173
2023-12-12	18.140	18.140	17.550	17.869	16.805	4,144
2023-12-11	18.270	18.420	17.970	18.300	17.210	3,573
2023-12-08	18.120	18.400	18.105	18.230	17.145	2,258
2023-12-07	18.210	18.470	17.850	18.340	17.163	4,949
2023-12-06	18.314	18.740	18.080	18.330	17.154	7,693
2023-12-05	18.550	18.560	18.018	18.110	16.948	7,294
2023-12-04	17.990	19.060	17.890	18.800	17.594	41,108
2023-12-01	17.010	17.930	16.760	17.810	16.667	19,559
2023-11-30	17.250	17.250	16.580	16.689	15.618	3,131
2023-11-29	17.140	17.329	16.789	17.070	15.975	2,239
2023-11-28	16.430	16.900	16.350	16.840	15.760	1,606
2023-11-27	16.404	16.629	16.095	16.629	15.562	4,498
2023-11-24	16.680	16.710	16.419	16.610	15.544	906
2023-11-22	16.450	16.709	16.290	16.621	15.555	3,299

← NewerPage 12 of 21 · 1,235 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-09	0.0900 USD
2026-06-09	0.0900 USD
2026-03-09	0.0900 USD
2025-12-09	0.0900 USD
2025-09-09	0.0900 USD
2025-06-09	0.0900 USD
2025-03-07	0.0900 USD
2024-12-10	0.0900 USD
2024-09-10	0.0900 USD
2024-06-10	0.0900 USD
2024-03-08	0.0900 USD
2023-12-08	0.0900 USD
2023-09-08	0.3000 USD
2023-06-09	0.3000 USD
2023-03-09	0.3000 USD
2022-12-09	0.5100 USD
2022-09-09	0.5000 USD
2022-06-09	0.5000 USD
2022-03-09	0.5000 USD
2021-12-09	0.5000 USD
2021-09-09	0.4900 USD
2021-06-09	0.4900 USD
2021-03-09	0.4900 USD
2020-12-09	0.4900 USD
2020-09-09	0.4800 USD
2020-06-09	0.4800 USD
2020-03-09	0.4800 USD
2019-12-09	0.4800 USD
2019-09-09	0.4300 USD
2019-06-07	0.5100 USD
2019-03-07	0.4800 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.