⌘K
OverviewStock screenerAnalyst actionsCalendar
MarketsInvestorsSign in
StockUnited StatesNYSE

VFC

V.F. Corporation

Consumer Cyclical · Apparel Manufacturing

12.91USD

-0.2900 (-2.20%)

DescriptionHistoricalFinancialsRelative ValueResearchNewsDiscussionOptionsPrice Chart ↗Fundamental Chart ↗
V.F. Corporation
High
21.55
on 04/22/26
Low
13.09
on 09/01/26
Average
16.9904
7.06mm
Net Chg
-2.36
-15.17%
252 daily bars · USD · High, Low and Average are close-basis over the range.
DateLast PriceVolume
Tu 09/08/2613.204,916,000
Fr 09/04/2613.457,879,000
Th 09/03/2613.148,111,000
We 09/02/2613.225,214,100
Tu 09/01/2613.097,486,016
Mo 08/31/2613.445,960,277
Fr 08/28/2613.674,422,269
Th 08/27/2613.644,444,884
We 08/26/2613.894,979,325
Tu 08/25/2613.856,120,542
Mo 08/24/2614.316,711,254
Fr 08/21/2614.376,279,900
Th 08/20/2613.955,330,200
We 08/19/2614.374,131,200
Tu 08/18/2614.316,248,100
Mo 08/17/2614.485,919,200
Fr 08/14/2614.874,699,400
Th 08/13/2614.746,308,300
We 08/12/2614.575,955,200
Tu 08/11/2614.787,177,800
Mo 08/10/2614.905,386,800
Fr 08/07/2614.996,105,000
DateLast PriceVolume
Th 08/06/2614.756,981,600
We 08/05/2615.227,638,400
Tu 08/04/2615.239,960,800
Mo 08/03/2614.9210,991,800
Fr 07/31/2614.3210,408,200
Th 07/30/2614.9614,273,500
We 07/29/2615.0827,819,400
Tu 07/28/2618.2512,139,300
Mo 07/27/2617.126,571,600
DateLast PriceVolume
Tu 07/07/2616.454,107,000
Mo 07/06/2616.506,355,000
Th 07/02/2616.306,838,900
We 07/01/2616.835,714,100
Tu 06/30/2616.685,480,200
Mo 06/29/2616.708,363,400
Fr 06/26/2617.377,726,900
Th 06/25/2616.965,257,200
We 06/24/2617.22
DateLast PriceVolume
We 06/03/2616.415,054,200
Tu 06/02/2616.717,086,900
Mo 06/01/2616.705,914,800
Fr 05/29/2617.186,897,100
Th 05/28/2617.9310,680,800
We 05/27/2617.419,864,000
Tu 05/26/2616.718,670,500
Fr 05/22/2616.709,461,400
Th 05/21/2616.18
DateLast PriceVolume
Fr 05/01/2619.015,805,000
Th 04/30/2618.934,535,200
We 04/29/2618.254,915,500
Tu 04/28/2618.718,036,900
Mo 04/27/2619.366,953,300
Fr 04/24/2619.795,337,100
Th 04/23/2620.0210,458,400
We 04/22/2621.556,772,000
Tu 04/21/2621.496,244,000
DateLast PriceVolume
Tu 03/31/2616.996,502,600
Mo 03/30/2616.155,017,400
Fr 03/27/2616.405,094,500
Th 03/26/2616.534,712,000
We 03/25/2617.215,954,600
Tu 03/24/2617.305,338,100
Mo 03/23/2616.947,503,000
Fr 03/20/2616.286,814,800
Th 03/19/2616.49
DateLast PriceVolume
Fr 02/27/2619.425,878,800
Th 02/26/2619.685,219,600
We 02/25/2619.545,278,500
Tu 02/24/2619.776,121,000
Mo 02/23/2619.688,223,800
Fr 02/20/2621.237,524,100
Th 02/19/2620.813,816,300
We 02/18/2620.686,129,200
Tu 02/17/2620.095,594,000
DateLast PriceVolume
Tu 01/27/2620.2811,875,300
Mo 01/26/2620.015,989,700
Fr 01/23/2619.745,754,800
Th 01/22/2619.946,801,800
We 01/21/2619.528,004,800
Tu 01/20/2618.655,746,700
Fr 01/16/2618.827,274,100
Th 01/15/2619.188,097,400
We 01/14/2619.27
DateLast PriceVolume
Tu 12/23/2518.433,638,200
Mo 12/22/2518.656,681,700
Fr 12/19/2518.627,516,800
Th 12/18/2518.367,765,300
We 12/17/2518.547,016,700
Tu 12/16/2519.027,908,600
Mo 12/15/2519.276,390,200
Fr 12/12/2519.665,740,000
Th 12/11/2519.79
DateLast PriceVolume
Th 11/20/2514.635,788,200
We 11/19/2514.674,453,600
Tu 11/18/2514.564,354,600
Mo 11/17/2514.255,563,000
Fr 11/14/2514.974,919,700
Th 11/13/2515.283,486,800
We 11/12/2515.444,584,800
Tu 11/11/2514.823,856,900
Mo 11/10/2514.634,550,700
DateLast PriceVolume
Tu 10/21/2515.286,062,300
Mo 10/20/2514.435,149,400
Fr 10/17/2514.285,100,400
Th 10/16/2514.176,539,100
We 10/15/2514.325,759,300
Tu 10/14/2514.485,784,100
Mo 10/13/2514.057,821,900
Fr 10/10/2513.299,574,500
Th 10/09/2513.90
DateLast PriceVolume
Fr 09/19/2514.448,745,600
Th 09/18/2515.118,083,400
We 09/17/2514.7610,725,100
Tu 09/16/2514.6913,214,400
Mo 09/15/2514.7113,348,600
Fr 09/12/2514.866,971,600
Th 09/11/2515.488,471,000
We 09/10/2514.975,647,000
Tu 09/09/2515.246,869,600
Fr 07/24/2617.036,492,600
Th 07/23/2616.538,223,900
We 07/22/2617.176,554,700
Tu 07/21/2616.916,432,100
Mo 07/20/2616.885,767,700
Fr 07/17/2616.987,113,300
Th 07/16/2617.485,217,400
We 07/15/2617.246,677,900
Tu 07/14/2616.674,066,200
Mo 07/13/2616.885,900,300
Fr 07/10/2616.774,149,600
Th 07/09/2616.534,268,900
We 07/08/2616.026,077,900
6,907,000
Tu 06/23/2616.915,182,800
Mo 06/22/2617.035,448,100
Th 06/18/2617.338,161,400
We 06/17/2616.706,587,100
Tu 06/16/2617.705,321,100
Mo 06/15/2617.9711,323,100
Fr 06/12/2617.6414,610,700
Th 06/11/2617.4910,571,300
We 06/10/2616.414,793,600
Tu 06/09/2617.017,452,500
Mo 06/08/2616.626,756,900
Fr 06/05/2616.595,784,500
Th 06/04/2616.515,779,000
17,653,300
We 05/20/2616.2122,600,900
Tu 05/19/2616.7418,736,100
Mo 05/18/2616.8911,143,100
Fr 05/15/2616.689,647,500
Th 05/14/2617.285,726,600
We 05/13/2617.136,512,300
Tu 05/12/2617.597,591,500
Mo 05/11/2617.947,888,000
Fr 05/08/2618.984,617,400
Th 05/07/2619.065,127,500
We 05/06/2619.416,351,500
Tu 05/05/2618.323,810,500
Mo 05/04/2618.394,978,600
Mo 04/20/2621.506,848,400
Fr 04/17/2621.0011,600,100
Th 04/16/2620.127,421,500
We 04/15/2619.6410,079,200
Tu 04/14/2618.807,115,300
Mo 04/13/2618.446,406,300
Fr 04/10/2618.233,458,800
Th 04/09/2618.374,659,900
We 04/08/2617.888,195,000
Tu 04/07/2616.953,949,900
Mo 04/06/2617.064,669,100
Th 04/02/2616.874,987,500
We 04/01/2616.925,577,400
6,738,800
We 03/18/2616.384,103,300
Tu 03/17/2616.595,275,600
Mo 03/16/2616.035,937,400
Fr 03/13/2615.967,561,200
Th 03/12/2615.728,273,500
We 03/11/2616.366,237,800
Tu 03/10/2616.978,143,000
Mo 03/09/2617.279,934,800
Fr 03/06/2617.325,186,100
Th 03/05/2618.266,197,800
We 03/04/2618.713,523,200
Tu 03/03/2618.796,413,200
Mo 03/02/2618.935,554,900
Fr 02/13/2620.304,969,200
Th 02/12/2620.187,024,200
We 02/11/2620.816,946,500
Tu 02/10/2620.915,639,000
Mo 02/09/2621.105,368,400
Fr 02/06/2620.347,458,800
Th 02/05/2620.107,422,200
We 02/04/2621.186,984,600
Tu 02/03/2620.9010,869,500
Mo 02/02/2620.519,967,700
Fr 01/30/2619.598,168,800
Th 01/29/2620.1112,181,100
We 01/28/2619.1120,473,400
6,544,700
Tu 01/13/2619.656,581,600
Mo 01/12/2619.716,340,700
Fr 01/09/2619.866,308,700
Th 01/08/2620.197,640,500
We 01/07/2619.205,085,900
Tu 01/06/2619.477,077,600
Mo 01/05/2618.845,765,100
Fr 01/02/2618.163,874,100
We 12/31/2518.084,506,500
Tu 12/30/2518.264,873,700
Mo 12/29/2518.174,630,800
Fr 12/26/2518.502,985,800
We 12/24/2518.342,167,700
6,230,600
We 12/10/2519.176,512,100
Tu 12/09/2518.176,302,900
Mo 12/08/2518.038,007,600
Fr 12/05/2519.055,558,700
Th 12/04/2518.574,479,900
We 12/03/2518.676,313,800
Tu 12/02/2517.725,824,800
Mo 12/01/2518.145,655,900
Fr 11/28/2517.502,130,300
We 11/26/2517.275,875,700
Tu 11/25/2517.248,503,800
Mo 11/24/2516.378,275,200
Fr 11/21/2516.219,809,100
Fr 11/07/2514.644,673,000
Th 11/06/2514.265,662,400
We 11/05/2514.788,964,400
Tu 11/04/2513.767,868,200
Mo 11/03/2514.176,971,800
Fr 10/31/2514.047,529,000
Th 10/30/2514.068,421,200
We 10/29/2514.5511,339,900
Tu 10/28/2514.5819,607,700
Mo 10/27/2516.6115,357,200
Fr 10/24/2516.319,689,600
Th 10/23/2515.896,229,100
We 10/22/2515.296,237,200
7,459,900
We 10/08/2514.018,427,900
Tu 10/07/2514.526,076,000
Mo 10/06/2514.505,922,600
Fr 10/03/2515.194,504,500
Th 10/02/2515.395,504,300
We 10/01/2515.346,885,700
Tu 09/30/2514.435,266,600
Mo 09/29/2514.456,498,000
Fr 09/26/2514.735,412,100
Th 09/25/2514.397,009,900
We 09/24/2514.825,317,000
Tu 09/23/2514.838,406,700
Mo 09/22/2514.338,373,600
Mo 09/08/2515.566,961,000