VF Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-09	49.220	49.220	48.688	48.688	42.346	163
2022-06-08	49.520	50.170	49.520	49.740	42.826	10
2022-06-07	49.283	49.990	48.852	49.990	43.041	426
2022-06-06	50.396	50.396	49.388	49.506	42.624	10
2022-06-01	50.800	51.230	49.600	49.786	42.866	101
2022-05-31	50.500	50.500	50.160	50.322	43.327	113
2022-05-27	49.450	49.960	48.977	49.850	42.921	412
2022-05-26	48.140	48.880	48.140	48.836	42.048	129
2022-05-25	45.430	47.480	45.430	46.880	40.364	934
2022-05-24	46.071	46.071	44.850	45.494	39.170	361
2022-05-23	48.040	48.040	46.025	46.495	40.032	313
2022-05-20	46.575	46.820	46.005	46.330	39.890	207
2022-05-19	45.470	45.470	44.460	45.220	38.934	432
2022-05-18	47.107	47.107	45.491	45.670	39.322	1,334
2022-05-17	47.950	48.180	47.378	47.868	41.214	208
2022-05-16	47.390	47.480	46.908	47.290	40.717	427
2022-05-13	47.425	48.040	47.162	47.162	40.606	516
2022-05-12	45.504	46.695	45.270	46.610	40.131	81
2022-05-11	46.795	46.810	45.590	45.590	39.253	418
2022-05-10	48.220	48.270	46.344	47.060	40.518	223
2022-05-09	46.990	47.680	46.440	47.660	41.035	465
2022-05-06	48.031	48.205	47.235	47.835	41.186	650
2022-05-05	51.215	51.700	49.720	49.830	42.903	380
2022-05-04	51.750	51.850	50.680	50.680	43.635	53
2022-05-03	52.580	52.580	51.620	51.910	44.694	1
2022-04-29	53.190	53.190	52.670	52.670	45.349	5
2022-04-28	53.115	53.120	52.749	53.120	45.736	318
2022-04-27	52.000	52.880	52.000	52.450	45.159	165
2022-04-26	53.870	54.140	52.670	52.670	45.349	228
2022-04-25	54.320	54.320	53.010	53.010	45.641	183
2022-04-22	56.170	56.170	55.563	55.563	47.839	152
2022-04-21	58.410	58.410	57.705	57.705	49.684	408
2022-04-20	58.540	58.540	57.580	57.580	49.576	1
2022-04-19	56.260	57.235	56.260	57.235	49.279	7
2022-04-14	56.600	56.600	56.150	56.150	48.345	1
2022-04-13	55.850	55.900	55.428	55.780	48.026	292
2022-04-12	55.750	56.220	55.750	55.779	48.025	10
2022-04-11	56.140	56.710	55.280	55.490	47.777	80
2022-04-08	56.500	56.990	56.494	56.860	48.956	332
2022-04-07	55.950	56.060	54.940	56.060	48.267	1
2022-04-06	54.615	55.570	54.435	55.570	47.846	605
2022-04-05	55.840	55.840	54.988	55.440	47.734	136
2022-04-04	56.260	57.318	56.260	56.895	48.986	110
2022-04-01	57.360	57.360	55.720	56.180	48.371	9
2022-03-31	58.660	58.660	57.360	57.570	49.568	11
2022-03-30	59.570	59.590	58.440	58.440	50.317	92
2022-03-29	59.495	59.690	59.110	59.350	51.100	238
2022-03-28	57.300	57.380	57.098	57.200	49.249	11
2022-03-25	57.080	57.545	56.990	57.545	49.546	101
2022-03-24	56.250	56.390	56.090	56.390	48.552	55
2022-03-23	56.465	56.555	55.850	55.850	48.087	77
2022-03-22	57.380	57.630	56.538	56.538	48.679	411
2022-03-21	57.340	57.340	56.770	57.058	49.127	55
2022-03-18	56.845	57.040	56.845	56.930	49.016	174
2022-03-17	56.830	57.260	56.830	57.050	49.120	45
2022-03-16	55.982	57.602	55.980	56.290	48.465	622
2022-03-15	54.760	54.760	54.180	54.480	46.907	405
2022-03-14	54.680	54.790	54.230	54.230	46.692	23
2022-03-11	54.180	54.380	53.690	53.800	46.322	3
2022-03-10	52.560	53.060	52.560	53.035	45.663	13

← NewerPage 19 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.