VF Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-02	19.410	20.771	19.140	20.771	20.410	8,697
2026-01-30	19.830	20.390	19.639	19.982	19.635	5,248
2026-01-29	19.010	20.200	18.910	20.180	19.830	14,089
2026-01-28	20.090	21.000	17.880	18.290	17.973	21,981
2026-01-27	20.130	20.337	19.750	20.241	19.890	3,475
2026-01-26	19.740	19.991	19.630	19.911	19.565	7,757
2026-01-23	20.150	20.150	19.671	19.821	19.477	151
2026-01-22	19.690	20.172	19.690	20.000	19.653	4,222
2026-01-21	18.980	19.388	18.750	19.325	18.990	3,659
2026-01-20	18.520	19.149	18.300	18.519	18.198	7,593
2026-01-16	19.070	19.273	18.781	18.941	18.612	2,517
2026-01-15	19.300	19.473	19.090	19.115	18.783	2,203
2026-01-14	19.440	19.670	19.000	19.060	18.729	3,494
2026-01-13	20.010	20.499	19.710	19.779	19.436	1,626
2026-01-12	19.510	19.585	19.160	19.585	19.245	2,502
2026-01-09	20.335	20.540	19.490	19.674	19.332	7,003
2026-01-08	19.365	20.317	19.345	20.278	19.927	10,481
2026-01-07	19.325	19.370	18.930	19.057	18.727	7,297
2026-01-06	18.950	19.385	18.560	19.385	19.049	2,341
2026-01-05	18.070	19.029	18.010	19.021	18.691	6,860
2026-01-02	18.150	18.292	17.905	18.058	17.745	8,765
2025-12-31	18.490	18.490	18.141	18.170	17.855	135
2025-12-30	18.110	18.290	18.050	18.180	17.865	5,277
2025-12-29	18.410	18.410	18.060	18.071	17.757	2,961
2025-12-24	18.470	18.470	18.290	18.350	18.032	443
2025-12-23	18.648	18.680	18.240	18.315	17.997	4,417
2025-12-22	18.420	18.810	18.420	18.465	18.145	2,149
2025-12-19	18.398	18.800	18.270	18.800	18.474	1,205
2025-12-18	19.100	19.100	18.422	18.518	18.197	1,339
2025-12-17	19.000	19.190	18.720	18.770	18.444	3,148
2025-12-16	19.135	19.410	18.830	18.861	18.534	3,723
2025-12-15	19.720	19.930	19.330	19.441	19.104	3,568
2025-12-12	19.920	20.279	19.625	19.708	19.366	10,433
2025-12-11	18.990	20.042	18.920	19.640	19.299	11,252
2025-12-10	18.000	19.021	18.000	19.021	18.691	2,279
2025-12-09	18.180	18.603	18.080	18.603	18.280	5,010
2025-12-08	19.190	19.190	17.936	18.115	17.712	20,875
2025-12-05	18.820	19.180	18.620	19.089	18.664	3,028
2025-12-04	18.560	18.751	18.300	18.751	18.335	6,990
2025-12-03	17.810	18.749	17.700	18.542	18.130	15,204
2025-12-02	18.240	18.240	17.670	17.778	17.383	3,625
2025-12-01	17.270	18.225	17.270	18.130	17.727	11,398
2025-11-28	17.190	17.613	16.850	17.599	17.207	4,807
2025-11-26	17.180	17.500	17.100	17.365	16.979	6,382
2025-11-25	16.570	17.529	16.380	17.088	16.708	21,680
2025-11-24	16.310	16.930	15.930	16.543	16.176	4,752
2025-11-21	14.590	16.210	14.590	16.210	15.850	20,962
2025-11-20	14.730	15.335	14.671	14.681	14.355	28,953
2025-11-19	14.510	14.640	14.350	14.510	14.188	9,837
2025-11-18	14.190	14.595	14.050	14.580	14.256	19,023
2025-11-17	15.010	15.100	14.410	14.410	14.090	23,038
2025-11-14	14.900	15.200	14.740	14.910	14.579	23,501
2025-11-13	15.450	15.730	15.120	15.145	14.808	9,836
2025-11-12	15.060	15.610	15.060	15.475	15.131	21,363
2025-11-11	14.490	14.948	14.480	14.899	14.568	4,433
2025-11-10	14.760	15.000	14.429	14.701	14.374	8,995
2025-11-07	14.060	14.575	14.060	14.575	14.251	15,263
2025-11-06	14.620	14.709	14.101	14.298	13.980	8,646
2025-11-05	14.044	14.912	13.730	14.910	14.579	12,522
2025-11-04	13.950	14.190	13.589	13.729	13.424	8,413

← NewerPage 4 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.