VF Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-25	19.340	19.340	18.550	18.655	17.187	6,758
2023-08-24	19.640	19.640	18.965	19.050	17.551	7,546
2023-08-23	18.645	19.469	18.460	19.469	17.937	6,098
2023-08-22	19.960	19.960	19.060	19.079	17.578	10,960
2023-08-21	20.100	20.528	20.100	20.365	18.763	1,642
2023-08-18	20.050	20.139	19.929	19.929	18.361	4,359
2023-08-17	20.600	20.600	20.332	20.420	18.813	20,487
2023-08-16	19.940	20.915	19.940	20.362	18.760	9,582
2023-08-15	20.410	20.410	19.821	19.979	18.407	141,148
2023-08-14	20.330	20.628	20.081	20.338	18.738	4,518
2023-08-11	20.180	21.111	20.180	20.698	19.070	12,440
2023-08-10	19.650	20.189	19.650	20.000	18.426	8,519
2023-08-09	19.470	19.911	19.125	19.178	17.669	4,055
2023-08-08	18.700	19.402	18.632	19.402	17.875	7,831
2023-08-07	19.467	19.525	19.142	19.270	17.754	3,091
2023-08-04	19.570	19.878	19.001	19.721	18.169	9,146
2023-08-03	18.750	18.950	18.408	18.910	17.422	141,127
2023-08-02	18.680	19.645	18.540	19.210	17.699	22,486
2023-08-01	19.655	19.720	19.225	19.490	17.957	2,241
2023-07-31	19.948	20.128	19.772	19.805	18.247	2,911
2023-07-28	19.750	19.761	19.420	19.475	17.943	3,961
2023-07-27	19.810	20.058	19.650	19.658	18.111	87,002
2023-07-26	18.890	19.575	18.888	19.535	17.998	6,147
2023-07-25	19.610	19.620	18.880	18.895	17.408	4,356
2023-07-24	19.469	19.698	19.272	19.635	18.090	4,357
2023-07-21	19.700	20.230	19.335	19.609	18.066	10,022
2023-07-20	20.399	20.410	19.869	19.920	18.353	6,841
2023-07-19	19.730	20.589	19.576	20.585	18.965	14,349
2023-07-18	19.110	19.595	19.060	19.275	17.758	2,723
2023-07-17	18.960	19.065	18.740	19.052	17.553	6,587
2023-07-14	19.600	19.630	18.960	19.270	17.754	5,920
2023-07-13	19.630	19.667	19.436	19.658	18.111	2,511
2023-07-12	19.670	19.800	19.320	19.475	17.943	7,799
2023-07-11	18.780	19.332	18.770	19.269	17.753	12,136
2023-07-10	18.609	19.042	18.590	18.920	17.431	11,397
2023-07-07	18.509	18.915	18.420	18.855	17.372	20,505
2023-07-06	18.600	18.600	17.855	18.389	16.942	12,440
2023-07-05	18.910	19.051	18.579	18.928	17.439	47,270
2023-07-03	19.090	19.365	19.050	19.180	17.671	3,160
2023-06-30	19.328	19.340	18.765	19.125	17.620	4,601
2023-06-29	18.780	19.295	18.780	18.985	17.491	4,389
2023-06-28	19.095	19.095	18.677	18.775	17.298	1,063
2023-06-27	18.700	19.275	18.350	19.275	17.758	5,200
2023-06-26	18.189	18.805	18.189	18.528	17.070	1,171
2023-06-23	18.500	18.698	18.240	18.240	16.805	4,044
2023-06-22	19.189	19.199	18.655	19.190	17.680	4,165
2023-06-21	19.515	19.632	19.316	19.449	17.919	2,340
2023-06-20	19.660	19.949	19.415	19.688	18.139	12,550
2023-06-19	19.510	19.510	19.510	19.510	17.975	18
2023-06-16	19.590	19.590	19.271	19.392	17.866	1,585
2023-06-15	19.089	19.219	18.885	19.210	17.699	9,830
2023-06-14	19.260	19.649	19.115	19.115	17.611	11,402
2023-06-13	19.170	19.275	18.925	19.085	17.583	2,331
2023-06-12	19.240	19.625	18.965	19.035	17.537	7,001
2023-06-09	19.420	19.588	18.920	19.025	17.528	4,459
2023-06-08	19.840	19.999	19.379	19.912	18.069	6,134
2023-06-07	19.315	19.665	19.149	19.665	17.845	14,501
2023-06-06	17.960	19.498	17.960	19.110	17.341	22,381
2023-06-05	18.130	18.360	17.855	17.989	16.324	2,938
2023-06-02	17.590	17.885	17.455	17.752	16.108	5,725

← NewerPage 14 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.