VF Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-01	17.140	17.215	16.800	17.215	15.622	9,524
2023-05-31	17.415	17.450	16.972	17.275	15.676	9,221
2023-05-30	18.170	18.239	17.467	17.495	15.876	9,403
2023-05-26	17.558	18.391	17.558	18.259	16.569	8,661
2023-05-25	18.080	18.518	17.635	17.745	16.103	9,324
2023-05-24	19.360	19.445	18.265	18.265	16.574	13,348
2023-05-23	19.280	19.719	19.239	19.400	17.604	2,996
2023-05-22	18.974	19.455	18.569	19.375	17.582	12,385
2023-05-19	20.272	20.272	18.785	18.860	17.114	19,425
2023-05-18	20.780	20.780	20.395	20.395	18.507	2,074
2023-05-17	20.480	20.851	20.270	20.809	18.883	9,725
2023-05-16	21.328	21.328	20.751	20.780	18.857	3,574
2023-05-15	21.460	21.781	21.380	21.672	19.666	1,919
2023-05-12	21.348	21.490	20.980	21.111	19.157	16,488
2023-05-11	21.410	21.681	21.242	21.405	19.424	1,228
2023-05-10	22.540	22.540	21.078	21.111	19.157	6,641
2023-05-09	21.960	21.960	21.719	21.955	19.923	866
2023-05-05	21.810	21.980	21.700	21.980	19.946	5,383
2023-05-04	21.660	21.660	21.000	21.050	19.102	3,673
2023-05-03	21.925	22.308	21.915	22.308	20.243	2,983
2023-05-02	22.560	22.560	21.710	21.765	19.750	6,337
2023-04-28	23.140	23.255	23.058	23.215	21.066	4,497
2023-04-27	22.320	23.070	22.281	23.055	20.921	5,022
2023-04-26	22.200	22.660	22.190	22.370	20.299	2,887
2023-04-25	22.680	22.730	22.300	22.435	20.358	3,646
2023-04-24	22.900	22.938	22.695	22.875	20.758	2,105
2023-04-21	22.616	22.902	22.616	22.875	20.758	1,356
2023-04-20	22.621	23.045	22.615	23.020	20.889	3,097
2023-04-19	22.715	22.945	22.700	22.945	20.821	2,981
2023-04-18	22.400	22.765	22.239	22.680	20.581	3,447
2023-04-17	22.350	22.550	22.350	22.520	20.435	796
2023-04-14	23.260	23.300	22.395	22.395	20.322	8,030
2023-04-13	21.799	21.942	21.755	21.915	19.887	3,774
2023-04-12	22.455	22.470	21.565	21.955	19.923	9,109
2023-04-11	22.071	22.442	22.071	22.165	20.113	6,576
2023-04-06	21.500	21.610	21.235	21.410	19.428	3,929
2023-04-05	22.000	22.040	21.538	21.800	19.782	1,671
2023-04-04	22.512	22.559	22.065	22.128	20.080	7,443
2023-04-03	22.959	22.970	22.248	22.417	20.342	5,166
2023-03-31	22.390	22.722	22.295	22.589	20.498	3,781
2023-03-30	22.200	22.374	22.100	22.120	20.073	3,845
2023-03-29	21.244	21.745	21.244	21.715	19.705	4,905
2023-03-28	21.255	21.350	21.046	21.135	19.179	11,922
2023-03-27	20.730	20.788	20.535	20.788	18.864	4,372
2023-03-24	20.240	20.315	20.060	20.285	18.407	2,018
2023-03-23	20.640	21.054	20.288	20.430	18.539	15,964
2023-03-22	21.480	21.538	21.101	21.101	19.148	6,899
2023-03-21	21.970	21.970	21.468	21.530	19.537	4,652
2023-03-20	21.890	22.002	21.200	21.258	19.290	9,434
2023-03-17	21.360	21.625	21.130	21.408	19.426	16,923
2023-03-16	21.170	21.665	20.870	21.415	19.433	7,926
2023-03-15	20.155	21.274	20.140	21.110	19.156	16,734
2023-03-14	21.323	21.340	20.740	20.740	18.820	3,277
2023-03-13	21.320	21.400	20.800	21.025	19.079	10,718
2023-03-10	22.890	22.900	21.585	21.687	19.680	6,278
2023-03-09	23.636	23.735	23.144	23.170	21.025	4,858
2023-03-08	24.150	24.337	23.958	23.970	21.479	6,537
2023-03-07	24.980	25.005	24.350	24.388	21.854	17,605
2023-03-06	26.260	26.260	25.075	25.090	22.483	3,767
2023-03-03	26.540	26.826	26.330	26.330	23.594	7,645

← NewerPage 15 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.