VF Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-06 | 75.240 | 76.320 | 75.240 | 76.320 | 64.672 | 529 |
| 2021-12-03 | 74.480 | 75.265 | 74.270 | 74.270 | 62.935 | 2,244 |
| 2021-12-02 | 71.340 | 74.185 | 71.340 | 74.160 | 62.842 | 1,352 |
| 2021-11-30 | 72.960 | 73.000 | 71.620 | 72.300 | 61.266 | 1,320 |
| 2021-11-29 | 75.000 | 75.000 | 73.330 | 74.720 | 63.317 | 3 |
| 2021-11-26 | 71.634 | 73.910 | 71.634 | 73.780 | 62.520 | 10,428 |
| 2021-11-24 | 75.450 | 75.800 | 74.110 | 75.800 | 64.232 | 408 |
| 2021-11-23 | 75.710 | 76.220 | 75.710 | 76.160 | 64.537 | 1,153 |
| 2021-11-22 | 76.140 | 76.320 | 75.279 | 76.320 | 64.672 | 1,810 |
| 2021-11-19 | 75.840 | 76.740 | 75.555 | 76.650 | 64.952 | 1,565 |
| 2021-11-18 | 76.943 | 77.080 | 76.943 | 77.080 | 65.316 | 8 |
| 2021-11-17 | 77.129 | 77.170 | 76.150 | 76.460 | 64.791 | 1,004 |
| 2021-11-16 | 77.620 | 78.762 | 77.620 | 78.762 | 66.742 | 231 |
| 2021-11-15 | 77.596 | 77.700 | 77.430 | 77.430 | 65.613 | 19 |
| 2021-11-12 | 76.330 | 76.330 | 76.060 | 76.060 | 64.452 | 151 |
| 2021-11-11 | 75.920 | 76.130 | 75.910 | 76.130 | 64.511 | 303 |
| 2021-11-10 | 75.230 | 75.412 | 75.040 | 75.120 | 63.656 | 1,191 |
| 2021-11-09 | 74.810 | 75.000 | 74.730 | 74.960 | 63.520 | 1 |
| 2021-11-08 | 73.800 | 73.990 | 73.390 | 73.830 | 62.562 | 39 |
| 2021-11-05 | 75.000 | 75.862 | 73.870 | 73.870 | 62.596 | 400 |
| 2021-11-04 | 74.660 | 74.930 | 73.530 | 73.750 | 62.495 | 52 |
| 2021-11-03 | 72.640 | 74.368 | 72.370 | 74.368 | 63.018 | 1,108 |
| 2021-11-02 | 73.460 | 73.760 | 71.820 | 72.220 | 61.198 | 6 |
| 2021-11-01 | 72.990 | 73.752 | 72.840 | 73.440 | 62.232 | 67 |
| 2021-10-29 | 72.920 | 73.218 | 72.220 | 72.760 | 61.656 | 100 |
| 2021-10-28 | 71.270 | 73.022 | 71.270 | 73.022 | 61.878 | 227 |
| 2021-10-27 | 72.270 | 72.270 | 70.780 | 71.130 | 60.274 | 2,425 |
| 2021-10-26 | 70.772 | 72.502 | 70.772 | 72.502 | 61.437 | 1,978 |
| 2021-10-25 | 70.560 | 70.730 | 70.080 | 70.650 | 59.868 | 72 |
| 2021-10-22 | 72.000 | 72.715 | 69.780 | 72.400 | 61.351 | 5,283 |
| 2021-10-21 | 74.490 | 74.490 | 73.862 | 73.862 | 62.590 | 144 |
| 2021-10-20 | 73.610 | 73.970 | 73.450 | 73.700 | 62.452 | 11 |
| 2021-10-19 | 73.450 | 73.498 | 73.000 | 73.498 | 62.281 | 261 |
| 2021-10-18 | 72.500 | 73.395 | 72.500 | 72.970 | 61.834 | 163 |
| 2021-10-15 | 74.190 | 74.190 | 73.470 | 73.470 | 62.257 | 46 |
| 2021-10-14 | 73.160 | 73.480 | 72.660 | 73.465 | 62.253 | 7,845 |
← NewerPage 21 of 21 · 1,236 trading days
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.