VF Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-03	26.540	26.826	26.330	26.330	23.594	7,645
2023-03-02	25.026	26.205	24.900	26.081	23.371	6,438
2023-03-01	25.186	25.448	24.846	24.962	22.368	6,977
2023-02-28	24.466	25.705	24.406	24.970	22.375	12,913
2023-02-27	24.528	24.531	24.056	24.227	21.710	8,228
2023-02-24	24.240	24.450	23.730	24.014	21.519	7,120
2023-02-23	24.925	24.966	24.391	24.448	21.907	4,955
2023-02-22	25.302	25.468	24.885	25.225	22.604	5,830
2023-02-21	26.515	26.560	25.701	25.710	23.038	8,499
2023-02-17	26.900	26.905	26.305	26.755	23.975	6,461
2023-02-16	27.726	27.775	27.430	27.495	24.638	4,441
2023-02-15	27.382	27.780	27.375	27.565	24.701	832
2023-02-14	26.945	27.628	26.880	27.628	24.757	2,612
2023-02-13	26.405	26.918	26.370	26.700	23.925	2,107
2023-02-10	26.320	27.165	26.320	26.455	23.706	34,627
2023-02-09	28.815	28.924	26.205	26.365	23.625	36,688
2023-02-08	27.535	29.070	26.890	28.765	25.776	8,158
2023-02-07	28.430	29.549	28.123	28.610	25.637	1,787
2023-02-06	30.040	30.130	28.860	28.920	25.915	4,989
2023-02-03	30.325	31.315	30.200	30.690	27.501	3,257
2023-02-02	31.700	32.090	31.390	31.750	28.451	2,147
2023-02-01	30.900	31.085	30.410	31.005	27.783	2,855
2023-01-31	30.390	30.702	30.370	30.530	27.357	1,252
2023-01-30	29.786	30.446	29.705	30.400	27.241	1,636
2023-01-27	29.760	30.515	29.670	30.515	27.344	2,796
2023-01-26	30.615	30.615	29.350	29.851	26.749	2,253
2023-01-25	29.920	29.920	28.990	29.260	26.219	877
2023-01-24	29.835	30.440	29.835	30.348	27.194	3,033
2023-01-23	29.472	30.498	29.420	30.438	27.275	2,160
2023-01-20	28.440	29.185	28.420	29.185	26.152	2,713
2023-01-19	29.065	29.120	28.160	28.385	25.435	6,648
2023-01-18	30.810	30.860	30.335	30.345	27.192	1,136
2023-01-17	31.135	31.310	30.350	30.760	27.564	6,144
2023-01-13	30.327	30.845	30.215	30.845	27.640	2,811
2023-01-12	30.535	30.865	30.125	30.740	27.546	4,159
2023-01-11	29.730	30.155	29.720	30.120	26.990	1,217
2023-01-10	29.800	29.860	29.360	29.755	26.663	2,725
2023-01-09	29.280	30.135	29.060	29.931	26.820	1,420
2023-01-06	29.300	29.598	29.120	29.505	26.439	1,872
2023-01-05	28.935	29.280	28.455	29.280	26.237	655
2023-01-04	28.169	29.635	28.060	29.338	26.289	1,870
2023-01-03	28.035	28.320	27.585	27.850	24.956	7,877
2022-12-30	27.052	27.495	27.052	27.345	24.503	720
2022-12-29	26.225	27.335	26.225	27.255	24.423	3,847
2022-12-28	27.272	27.272	25.775	25.848	23.162	2,906
2022-12-23	26.089	26.090	25.929	26.015	23.312	1,443
2022-12-22	25.265	25.918	25.060	25.685	23.016	2,522
2022-12-21	25.529	25.655	25.410	25.595	22.935	3,550
2022-12-20	25.800	25.940	25.198	25.555	22.899	3,420
2022-12-19	26.370	26.713	25.850	25.909	23.217	5,004
2022-12-16	27.030	27.205	26.065	26.435	23.688	4,817
2022-12-15	27.501	27.882	27.118	27.649	24.776	1,880
2022-12-14	28.400	28.400	27.420	27.420	24.571	2,661
2022-12-13	29.180	29.400	28.335	28.365	25.417	7,024
2022-12-12	28.229	28.229	27.918	28.118	25.196	597
2022-12-09	27.940	28.459	27.934	28.299	25.359	3,399
2022-12-08	28.970	29.280	28.525	28.595	25.166	29,527
2022-12-07	29.524	29.535	28.680	28.768	25.319	2,129
2022-12-06	29.379	29.760	29.010	29.199	25.698	2,857
2022-12-05	31.050	31.200	29.439	29.630	26.077	16,339

← NewerPage 16 of 21 · 1,236 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.