VF Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-02	33.130	33.250	32.420	33.078	29.112	1,371
2022-12-01	33.220	34.210	33.220	33.710	29.668	1,452
2022-11-30	32.579	32.579	31.667	32.535	28.634	2,456
2022-11-29	32.400	32.480	31.600	32.480	28.586	4,230
2022-11-28	34.230	34.240	32.870	32.870	28.929	970
2022-11-25	33.805	34.359	33.660	34.340	30.223	1,262
2022-11-23	33.610	33.700	33.300	33.390	29.387	268
2022-11-22	32.560	33.280	32.350	32.350	28.471	7,002
2022-11-21	32.660	32.769	32.380	32.459	28.567	4,719
2022-11-18	33.720	33.720	32.905	33.020	29.061	602
2022-11-17	31.680	32.550	31.550	32.550	28.647	432
2022-11-16	32.605	32.655	31.895	31.995	28.159	1,615
2022-11-15	34.060	34.770	32.980	33.098	29.130	606
2022-11-14	33.079	33.738	32.900	33.730	29.686	1,332
2022-11-11	30.265	32.950	30.210	32.838	28.901	4,709
2022-11-10	28.150	29.880	28.150	29.528	25.988	6,222
2022-11-09	28.220	28.220	27.170	27.170	23.912	926
2022-11-08	28.420	28.758	28.169	28.400	24.995	1,241
2022-11-07	28.610	28.670	27.786	28.030	24.669	2,555
2022-11-04	27.972	28.717	27.880	27.927	24.579	1,079
2022-11-03	27.500	27.500	26.548	27.270	24.000	6,721
2022-11-02	28.400	28.782	28.020	28.020	24.660	845
2022-11-01	28.710	28.909	28.140	28.810	25.356	23
2022-10-31	28.030	28.568	27.510	28.320	24.924	1,200
2022-10-28	27.080	28.015	26.970	28.015	24.656	544
2022-10-27	27.670	28.540	27.670	27.900	24.555	1,077
2022-10-26	28.390	29.270	28.390	28.710	25.268	2,124
2022-10-25	27.900	28.868	27.900	28.607	25.177	355
2022-10-24	27.718	28.049	27.310	27.795	24.462	11,350
2022-10-21	27.550	27.780	27.150	27.700	24.379	2,814
2022-10-20	28.530	29.135	27.590	27.590	24.282	1,045
2022-10-19	29.140	29.305	28.278	28.338	24.940	645
2022-10-18	30.220	30.600	29.660	29.735	26.170	3,226
2022-10-17	29.510	29.985	29.510	29.835	26.258	2,695
2022-10-14	29.728	30.140	29.005	29.160	25.663	951
2022-10-13	28.345	29.009	27.935	28.949	25.478	761
2022-10-12	28.960	29.427	28.940	29.349	25.830	9,969
2022-10-11	28.500	29.350	28.410	29.331	25.814	637
2022-10-10	29.000	29.000	27.983	28.298	24.905	3,604
2022-10-07	29.830	30.300	28.674	28.900	25.435	10,468
2022-10-06	31.580	31.830	30.340	30.597	26.928	1,713
2022-10-05	31.210	31.648	31.189	31.648	27.853	1,862
2022-10-04	32.185	32.370	31.420	31.510	27.732	1,903
2022-10-03	30.310	31.190	29.900	31.175	27.437	1,607
2022-09-30	29.840	30.800	29.479	30.415	26.768	8,910
2022-09-29	31.942	31.950	30.875	30.880	27.178	2,306
2022-09-28	35.200	35.200	33.409	33.409	29.404	788
2022-09-27	35.480	35.480	34.635	34.720	30.557	9,978
2022-09-26	35.970	36.062	35.235	35.545	31.283	943
2022-09-23	35.960	36.169	35.345	35.355	31.116	3,047
2022-09-22	37.160	37.160	36.399	36.625	32.234	12,699
2022-09-21	38.390	38.789	37.780	38.020	33.461	6,805
2022-09-20	39.990	39.990	38.100	38.100	33.532	351
2022-09-16	39.875	40.259	39.740	40.015	35.217	222
2022-09-15	41.130	41.945	40.755	40.790	35.899	458
2022-09-14	41.650	41.650	41.080	41.080	36.155	62
2022-09-13	42.705	42.746	42.416	42.416	37.330	262
2022-09-12	44.170	44.750	43.910	44.128	38.837	33
2022-09-09	43.140	43.560	43.140	43.560	38.337	30
2022-09-08	41.700	42.600	41.640	42.470	36.938	3

← NewerPage 17 of 21 · 1,229 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.