VF Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-21	17.000	17.070	16.515	16.629	15.562	3,146
2023-11-20	17.230	17.355	16.980	17.148	16.048	6,393
2023-11-17	17.580	17.659	17.195	17.295	16.185	8,352
2023-11-16	17.520	17.520	16.769	17.115	16.017	10,280
2023-11-15	15.600	17.885	15.570	17.695	16.560	160,853
2023-11-14	14.963	16.255	14.840	15.790	14.777	35,327
2023-11-13	14.740	14.790	14.050	14.120	13.214	6,460
2023-11-10	15.000	15.000	14.455	14.938	13.980	9,787
2023-11-09	15.448	15.458	15.271	15.271	14.291	7,477
2023-11-08	15.895	15.970	15.481	15.505	14.510	9,474
2023-11-07	16.050	16.535	15.781	15.781	14.769	15,762
2023-11-06	15.500	15.990	15.491	15.990	14.964	50,661
2023-11-03	15.140	15.550	14.972	15.482	14.488	18,910
2023-11-02	13.309	14.589	13.280	14.461	13.533	39,510
2023-11-01	14.644	14.860	12.889	13.029	12.193	26,666
2023-10-31	15.990	16.658	14.439	14.489	13.559	64,023
2023-10-30	17.190	17.470	16.998	17.250	16.143	4,610
2023-10-27	17.980	17.980	16.995	17.000	15.909	5,208
2023-10-26	17.710	18.100	17.640	17.785	16.644	835
2023-10-25	17.950	18.248	17.681	17.969	16.816	9,118
2023-10-24	17.520	18.195	17.490	17.915	16.766	4,215
2023-10-23	17.770	17.890	17.369	17.680	16.546	7,003
2023-10-20	18.610	18.650	17.912	17.920	16.770	9,881
2023-10-19	18.710	18.850	18.481	18.655	17.458	12,250
2023-10-18	18.410	18.769	18.200	18.740	17.538	12,610
2023-10-17	16.150	18.570	16.150	18.322	17.146	64,105
2023-10-16	15.540	16.360	15.222	16.302	15.256	10,604
2023-10-13	15.330	15.508	15.188	15.415	14.426	5,491
2023-10-12	16.110	16.110	15.190	15.193	14.218	11,084
2023-10-11	16.000	16.310	15.952	16.020	14.992	2,568
2023-10-10	15.760	16.130	15.760	15.840	14.824	6,461
2023-10-09	16.140	16.160	15.290	15.550	14.552	12,117
2023-10-06	16.310	16.418	15.780	16.318	15.272	11,354
2023-10-05	16.509	16.619	16.270	16.515	15.456	6,874
2023-10-04	16.390	16.581	15.891	16.445	15.390	11,380
2023-10-03	16.335	16.499	16.165	16.295	15.250	8,764
2023-10-02	17.586	17.620	16.605	16.811	15.732	10,913
2023-09-29	16.978	17.759	16.978	17.418	16.301	24,120
2023-09-28	16.790	16.805	16.365	16.490	15.432	8,970
2023-09-27	17.140	17.390	16.902	16.955	15.867	8,778
2023-09-26	17.140	17.315	17.095	17.168	16.067	5,051
2023-09-25	17.310	17.310	17.128	17.278	16.170	2,538
2023-09-22	17.799	17.807	17.377	17.395	16.279	3,411
2023-09-21	17.680	17.961	17.531	17.615	16.485	5,198
2023-09-20	17.860	18.059	17.762	17.873	16.726	6,884
2023-09-19	17.369	17.835	17.310	17.805	16.663	10,021
2023-09-18	18.170	18.170	17.300	17.300	16.190	2,889
2023-09-15	18.190	18.351	18.039	18.115	16.953	10,562
2023-09-14	18.150	18.150	17.862	18.015	16.859	4,491
2023-09-13	18.110	18.110	17.451	17.695	16.560	12,354
2023-09-12	17.620	18.079	17.400	18.055	16.897	8,287
2023-09-11	18.830	18.936	17.902	17.948	16.797	16,097
2023-09-08	18.910	18.910	18.739	18.868	17.658	521
2023-09-07	19.290	19.425	19.160	19.328	17.807	5,908
2023-09-06	19.582	19.762	19.335	19.359	17.836	3,755
2023-09-05	20.370	20.370	19.609	19.609	18.066	7,425
2023-09-01	19.990	20.358	19.942	20.358	18.756	4,327
2023-08-31	19.550	19.875	19.459	19.875	18.311	2,972
2023-08-30	19.390	19.495	19.265	19.288	17.770	2,426
2023-08-29	19.408	19.598	19.308	19.391	17.866	1,817

← NewerPage 13 of 21 · 1,228 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.