VF Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-07	40.260	42.208	40.260	42.208	36.710	803
2022-09-06	41.010	41.040	40.229	40.447	35.178	282
2022-09-02	41.850	41.850	40.560	40.560	35.277	470
2022-09-01	41.017	41.017	40.790	40.998	35.658	112
2022-08-31	42.150	42.150	41.230	41.505	36.099	884
2022-08-30	41.995	42.167	41.539	41.870	36.416	534
2022-08-26	44.200	44.200	41.439	41.495	36.090	586
2022-08-25	43.470	44.780	43.470	44.030	38.294	350
2022-08-24	43.390	43.820	43.390	43.570	37.895	543
2022-08-23	43.010	43.870	43.010	43.629	37.946	181
2022-08-22	44.480	44.510	43.200	43.245	37.612	984
2022-08-19	46.410	46.410	45.300	45.300	39.399	153
2022-08-18	46.420	46.505	46.270	46.370	40.330	188
2022-08-17	47.140	47.270	46.750	47.270	41.113	328
2022-08-16	46.800	47.770	46.500	47.770	41.547	133
2022-08-15	47.000	47.000	46.667	46.930	40.817	201
2022-08-12	47.530	47.530	46.788	47.020	40.895	227
2022-08-11	46.800	47.900	46.800	47.418	41.241	628
2022-08-10	46.300	46.770	46.040	46.699	40.616	2,414
2022-08-09	45.460	45.460	44.647	44.714	38.890	19
2022-08-08	46.155	46.635	45.760	45.769	39.807	565
2022-08-05	45.220	45.970	45.220	45.348	39.441	478
2022-08-04	44.890	45.670	44.830	45.120	39.243	116
2022-08-03	44.770	44.770	44.145	44.740	38.912	394
2022-08-02	45.150	45.170	44.419	44.590	38.782	69
2022-08-01	44.450	45.730	44.110	45.349	39.442	254
2022-07-29	48.000	48.000	44.135	44.180	38.425	3,525
2022-07-28	47.050	48.125	46.615	48.125	41.856	20,344
2022-07-27	45.620	46.025	45.550	45.955	39.969	75
2022-07-26	46.230	46.520	45.332	45.332	39.427	266
2022-07-25	47.420	47.420	46.830	47.318	41.154	61
2022-07-22	47.590	48.025	47.480	47.480	41.295	1,474
2022-07-21	46.975	47.359	46.890	46.890	40.782	61
2022-07-20	48.500	48.500	47.874	47.874	41.638	25,376
2022-07-19	46.418	47.961	46.418	47.900	41.661	550
2022-07-18	45.860	46.318	45.850	46.318	40.285	85
2022-07-15	45.580	45.710	45.580	45.660	39.712	25
2022-07-14	44.520	44.750	44.520	44.750	38.921	221
2022-07-13	44.140	44.530	44.140	44.530	38.729	267
2022-07-12	45.473	45.473	45.473	45.473	39.550	4
2022-07-11	45.150	45.319	44.915	45.020	39.156	528
2022-07-08	45.820	46.033	45.700	46.033	40.037	233
2022-07-07	45.040	45.560	45.040	45.560	39.625	534
2022-07-06	44.850	44.850	44.185	44.320	38.547	918
2022-07-05	43.560	44.510	43.560	44.510	38.712	101
2022-07-01	44.115	44.115	43.160	43.870	38.155	197
2022-06-30	44.205	44.237	43.460	44.237	38.475	597
2022-06-29	46.130	46.130	44.900	44.900	39.051	47
2022-06-28	47.810	47.960	46.540	46.540	40.478	46
2022-06-27	47.570	47.570	47.260	47.420	41.243	24
2022-06-24	47.160	47.779	47.160	47.779	41.556	1,070
2022-06-23	46.165	46.500	45.785	45.785	39.821	62
2022-06-22	45.870	46.380	45.825	45.825	39.856	20
2022-06-21	46.440	46.540	46.290	46.540	40.478	403
2022-06-17	45.440	45.750	44.945	45.750	39.791	250
2022-06-16	45.700	45.700	44.630	44.910	39.060	148
2022-06-15	45.970	46.850	45.970	46.459	40.407	305
2022-06-14	46.207	46.207	45.395	45.410	39.495	357
2022-06-13	46.010	46.170	45.039	45.600	39.660	273
2022-06-10	47.565	47.620	47.187	47.550	41.356	996

← NewerPage 18 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.