VF Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-09	51.450	53.810	51.450	53.645	46.188	1,453
2022-03-08	51.930	53.190	51.260	53.090	45.280	43
2022-03-07	55.920	55.920	52.320	52.320	44.623	706
2022-03-04	55.622	55.622	53.527	54.622	46.586	283
2022-03-03	56.550	56.550	56.060	56.310	48.026	10
2022-03-02	55.890	57.410	55.660	57.410	48.964	3
2022-03-01	58.120	58.120	55.350	55.600	47.421	94
2022-02-28	57.800	58.320	57.800	57.860	49.348	2
2022-02-25	57.980	58.920	57.980	58.860	50.201	176
2022-02-24	55.930	56.650	55.930	56.160	47.898	136
2022-02-23	57.599	57.599	57.599	57.599	49.125	10
2022-02-22	58.750	59.270	58.052	58.052	49.512	175
2022-02-21	59.206	59.206	59.206	59.206	50.496	1,355
2022-02-18	59.650	59.700	58.901	58.980	50.303	466
2022-02-17	60.940	60.940	59.999	60.028	51.197	2,144
2022-02-16	61.810	61.810	60.800	60.800	51.856	16
2022-02-15	61.470	61.748	61.165	61.748	52.664	364
2022-02-14	60.640	61.050	60.420	60.810	51.864	23
2022-02-11	62.420	62.680	60.820	60.840	51.890	622
2022-02-10	63.680	64.180	63.210	63.210	53.911	1
2022-02-09	64.290	64.290	64.230	64.230	54.781	127
2022-02-08	62.570	63.160	62.570	63.140	53.851	12
2022-02-07	64.400	64.440	62.680	62.980	53.715	283
2022-02-04	63.590	63.590	62.738	62.738	53.508	490
2022-02-03	64.627	64.976	63.990	64.050	54.627	10
2022-02-02	65.950	65.950	64.270	64.270	54.815	286
2022-02-01	65.570	66.272	64.910	65.505	55.868	704
2022-01-31	61.760	64.950	61.760	64.020	54.602	365
2022-01-28	65.250	65.250	62.370	63.190	53.894	1,318
2022-01-27	68.480	68.480	67.170	67.170	57.288	2
2022-01-26	67.620	68.380	67.620	68.380	58.320	1
2022-01-25	66.890	66.900	65.730	66.372	56.608	1,287
2022-01-24	66.955	67.506	66.280	66.280	56.529	113
2022-01-21	66.190	68.720	66.190	68.620	58.525	877
2022-01-20	69.580	69.628	66.910	67.150	57.271	698
2022-01-19	71.530	72.030	71.530	71.747	61.192	9
2022-01-18	71.360	72.050	71.360	71.430	60.922	32
2022-01-14	71.420	71.928	70.838	71.928	61.346	120
2022-01-12	71.530	72.590	71.450	71.480	60.964	56
2022-01-11	70.830	70.965	70.830	70.965	60.525	15
2022-01-10	71.710	71.710	69.870	71.080	60.623	794
2022-01-07	72.495	72.495	72.495	72.495	61.830	10
2022-01-06	72.970	72.970	71.270	72.650	61.962	9
2022-01-05	75.990	76.460	75.760	75.760	64.615	12
2022-01-04	75.045	75.870	75.045	75.870	64.709	219
2021-12-31	73.060	73.110	73.060	73.110	62.355	1
2021-12-30	72.600	73.640	72.600	73.450	62.645	70
2021-12-29	72.750	72.750	72.750	72.750	62.048	57
2021-12-23	69.500	69.500	68.559	68.559	58.473	456
2021-12-22	70.000	70.000	69.200	69.200	59.020	86
2021-12-21	69.090	69.660	69.090	69.530	59.301	1
2021-12-20	70.200	70.200	67.900	68.180	58.150	149
2021-12-17	71.650	72.580	71.650	72.250	61.621	11
2021-12-16	74.440	74.440	73.230	73.230	62.457	1
2021-12-15	72.838	72.840	72.538	72.840	62.124	17
2021-12-14	74.710	74.710	73.276	73.710	62.866	296
2021-12-13	75.650	76.000	74.400	74.712	63.721	104
2021-12-10	76.890	76.890	76.130	76.200	64.990	44
2021-12-08	77.200	77.630	77.200	77.500	65.672	18
2021-12-07	75.585	77.620	75.585	77.620	65.774	1,052

← NewerPage 20 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.