VF Corporation (VFC)
NYSE
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.08 | -0.434074877916 | 18.43 | 19.705 | 18.06 | 10328038 | 18.67399577 | CS |
| 4 | 0.97 | 5.58112773303 | 17.38 | 19.705 | 17.0324 | 7214743 | 18.2759042 | CS |
| 12 | 4.7 | 34.4322344322 | 13.65 | 19.705 | 12.675 | 7273030 | 16.63725166 | CS |
| 26 | 4.14 | 29.1344123856 | 14.21 | 19.705 | 11 | 8299608 | 14.64098093 | CS |
| 52 | 1.04 | 6.00808781051 | 17.31 | 20.69 | 11 | 8468378 | 15.60449952 | CS |
| 156 | -48.53 | -72.5627990431 | 66.88 | 78.91 | 11 | 6289980 | 25.8861723 | CS |
| 260 | -67.06 | -78.5153963236 | 85.41 | 100.25 | 11 | 4767976 | 36.4929227 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726872000 | 18.65 | 0 | 0.00 | 18.58 | 18.96 | 18.35 | 23115581 |
| 1726785600 | 18.65 | -0.46 | -2.41 | 19.5 | 19.57 | 18.485 | 8168617 |
| 1726699200 | 19.11 | 0.71 | 3.86 | 19.35 | 19.95 | 18.86 | 11218423 |
| 1726612800 | 18.4 | 0.2 | 1.10 | 18.33 | 18.6 | 18.06 | 5325027 |
| 1726526400 | 18.2 | -0.5 | -2.67 | 18.52 | 18.71 | 18.12 | 5047567 |
| 1726267200 | 18.7 | 1.46 | 8.47 | 17.47 | 18.78 | 17.47 | 5877278 |
| 1726180800 | 17.24 | -0.3 | -1.71 | 17.52 | 17.79 | 17.1 | 4191006 |
| 1726094400 | 17.54 | -0.08 | -0.45 | 17.56 | 17.71 | 17.235 | 3504645 |
| 1726008000 | 17.62 | 0.04 | 0.23 | 17.75 | 17.835 | 17.22 | 3469418 |
| 1725921600 | 17.58 | -0.1 | -0.57 | 17.59 | 17.86 | 17.43 | 6129164 |
| 1725662400 | 17.68 | -0.16 | -0.90 | 17.58 | 17.89 | 17.205 | 6113350 |
| 1725576000 | 17.84 | -0.17 | -0.94 | 18.07 | 18.28 | 17.8 | 5074221 |
| 1725489600 | 18.01 | -0.82 | -4.35 | 18.75 | 18.8 | 17.63 | 11327729 |
| 1725403200 | 18.83 | 0.62 | 3.40 | 18.25 | 19.025 | 18.21 | 7903352 |
| 1725057600 | 18.21 | -0.22 | -1.19 | 18.49 | 18.65 | 18.11 | 9408936 |
| 1724971200 | 18.43 | 0.18 | 0.99 | 18.34 | 18.51 | 18.05 | 4901060 |
| 1724884800 | 18.25 | 0.46 | 2.59 | 17.54 | 18.39 | 17.42 | 8448849 |
| 1724798400 | 17.79 | 0.09 | 0.51 | 17.67 | 17.9 | 17.47 | 4783411 |
| 1724712000 | 17.7 | 0.62 | 3.63 | 17.38 | 17.765 | 17.0324 | 5142852 |
| 1724452800 | 17.08 | 0.48 | 2.89 | 16.629999 | 17.38 | 16.629999 | 3322649 |
| 1724366400 | 16.6 | -0.43 | -2.52 | 16.97 | 17.1282 | 16.53 | 3058157 |
| 1724280000 | 17.03 | 0.32 | 1.92 | 16.91 | 17.205 | 16.605 | 3567685 |
| 1724193600 | 16.71 | -0.27 | -1.59 | 16.97 | 16.97 | 16.434999 | 5041441 |
| 1724107200 | 16.98 | 0.1 | 0.59 | 16.93 | 17.41 | 16.9 | 5119624 |
| 1723848000 | 16.88 | -0.49 | -2.82 | 17.32 | 17.38 | 16.575 | 6005896 |
| 1723761600 | 17.37 | 0.54 | 3.21 | 17.33 | 17.74 | 17.2 | 5296833 |
| 1723675200 | 16.83 | -0.97 | -5.45 | 17.8 | 17.87 | 16.82 | 6690941 |
| 1723588800 | 17.8 | 1.21 | 7.29 | 16.76 | 17.83 | 16.76 | 8299382 |
| 1723502400 | 16.59 | -0.81 | -4.66 | 17.4 | 17.62 | 16.5209 | 7252500 |
| 1723243200 | 17.4 | -0.39 | -2.19 | 17.95 | 17.9843 | 17.22 | 6610771 |
| 1723156800 | 17.79 | 0.19 | 1.08 | 17.6 | 17.96 | 17.25 | 8760101 |
| 1723070400 | 17.6 | 1.16 | 7.06 | 18 | 18.86 | 17.44 | 17423057 |
| 1722984000 | 16.44 | 0.37 | 2.30 | 15.91 | 17.03 | 15.78 | 12542950 |
| 1722897600 | 16.07 | 0.01 | 0.06 | 14.87 | 16.1099 | 14.7 | 14404552 |
| 1722638400 | 16.059999 | -0.48 | -2.90 | 16.07 | 16.11 | 15.085 | 11212466 |
| 1722552000 | 16.54 | -0.42 | -2.48 | 17.08 | 17.08 | 16.235 | 7141270 |
| 1722465600 | 16.96 | 0.38 | 2.29 | 16.54 | 17.315 | 16.408 | 5618424 |
| 1722379200 | 16.579999 | 0.24 | 1.47 | 16.29 | 16.719999 | 16.28 | 3970063 |
| 1722292800 | 16.34 | -0.05 | -0.31 | 16.43 | 16.495 | 16.04 | 4906899 |
| 1722033600 | 16.39 | 0.32 | 1.99 | 16.21 | 16.41 | 16.01 | 4212984 |
| 1721947200 | 16.07 | 0.1 | 0.63 | 16 | 16.42 | 15.94 | 4014541 |
| 1721860800 | 15.97 | -0.3 | -1.84 | 16.16 | 16.559899 | 15.78 | 6322819 |
| 1721774400 | 16.27 | -0.01 | -0.06 | 16.14 | 16.355 | 15.98 | 5132940 |
| 1721688000 | 16.28 | -0.1 | -0.61 | 16.219999 | 16.44 | 15.79 | 5154816 |
| 1721428800 | 16.379999 | 0.35 | 2.18 | 16.12 | 16.485 | 15.73 | 7717729 |
| 1721342400 | 16.03 | -0.12 | -0.74 | 16.52 | 16.89 | 15.9 | 10837986 |
| 1721256000 | 16.149999 | 1.93 | 13.57 | 15.13 | 16.41 | 14.77 | 32408445 |
| 1721169600 | 14.22 | 0.89 | 6.68 | 13.4 | 14.255 | 13.265 | 7349919 |
| 1721083200 | 13.33 | -0.42 | -3.05 | 13.56 | 13.65 | 13.325 | 5853725 |
| 1720824000 | 13.75 | 0.33 | 2.46 | 13.67 | 13.85 | 13.485 | 6283124 |
| 1720737600 | 13.42 | 0.68 | 5.34 | 12.95 | 13.45 | 12.95 | 7026040 |
| 1720651200 | 12.74 | -0.24 | -1.85 | 13.06 | 13.11 | 12.675 | 5742815 |
| 1720564800 | 12.98 | -0.47 | -3.49 | 13.38 | 13.415 | 12.77 | 4824659 |
| 1720478400 | 13.45 | 0.5 | 3.86 | 13.13 | 13.49 | 13.065 | 5543931 |
| 1720219200 | 12.95 | -0.05 | -0.38 | 12.98 | 13.23 | 12.8144 | 5757961 |
| 1720040640 | 13 | 0.17 | 1.33 | 12.88 | 13.24 | 12.84 | 3004016 |
| 1719960000 | 12.83 | -0.01 | -0.08 | 12.84 | 12.995 | 12.735 | 7035824 |
| 1719873600 | 12.84 | -0.96 | -6.96 | 13.65 | 13.89 | 12.775 | 8254875 |
| 1719614400 | 13.8 | 0 | 0.00 | 13.8 | 13.8 | 13.8 | 0 |
| 1719528000 | 13.8 | -0.27 | -1.92 | 13.75 | 13.945 | 13.61 | 4872412 |
| 1719441600 | 14.07 | -0.06 | -0.42 | 14.04 | 14.14 | 13.925 | 4773112 |
| 1719355200 | 14.13 | -0.58 | -3.94 | 14.61 | 14.755 | 14.06 | 7762641 |
| 1719268800 | 14.71 | 0.4 | 2.80 | 14.32 | 14.99 | 14.15 | 8839266 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
