VF Corporation (VFC)
NYSE
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2.88 | 21.4925373134 | 13.4 | 16.89 | 13.265 | 12062348 | 15.92803895 | CS |
| 4 | 1.67 | 11.4305270363 | 14.61 | 16.89 | 12.675 | 7629913 | 14.42127554 | CS |
| 12 | 3.62 | 28.5939968404 | 12.66 | 16.89 | 11 | 8281343 | 13.40339188 | CS |
| 26 | -0.71 | -4.17892878164 | 16.99 | 17.69 | 11 | 9034271 | 14.3451159 | CS |
| 52 | -3.21 | -16.4699846075 | 19.49 | 21.17 | 11 | 8425696 | 15.82389998 | CS |
| 156 | -65.63 | -80.1245269198 | 81.91 | 84.96 | 11 | 6028292 | 27.60076432 | CS |
| 260 | -71.15 | -81.3793892257 | 87.43 | 100.25 | 11 | 4589824 | 38.08580463 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721688000 | 16.245 | -0.13 | -0.82 | 16.219999 | 16.44 | 15.79 | 3849146 |
| 1721428800 | 16.379999 | 0.35 | 2.18 | 15.76 | 16.485 | 15.73 | 7536416 |
| 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 | 14.87 | 30738274 |
| 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 | 6878953 |
| 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 | -0.66 | -4.89 | 13.65 | 13.89 | 12.775 | 8254875 |
| 1719614400 | 13.5 | -0.3 | -2.17 | 13.5 | 13.86 | 13.33 | 8068549 |
| 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 |
| 1719009600 | 14.31 | 0.4 | 2.88 | 13.89 | 14.43 | 13.89 | 11643685 |
| 1718923200 | 13.91 | 0.24 | 1.76 | 13.64 | 13.97 | 13.635 | 5880860 |
| 1718750400 | 13.67 | -0.14 | -1.01 | 13.77 | 13.98 | 13.46 | 7915673 |
| 1718664000 | 13.81 | 0.17 | 1.25 | 13.55 | 13.88 | 13.1101 | 6826933 |
| 1718404800 | 13.64 | -0.08 | -0.58 | 13.61 | 13.825 | 13.52 | 6937193 |
| 1718318400 | 13.72 | -0.08 | -0.58 | 13.73 | 13.89 | 13.57 | 4425541 |
| 1718232000 | 13.8 | 0.26 | 1.92 | 13.99 | 14.15 | 13.68 | 6187915 |
| 1718145600 | 13.54 | 0.38 | 2.89 | 13.65 | 13.88 | 13.5 | 8186426 |
| 1718059200 | 13.16 | -0.42 | -3.09 | 13.37 | 13.37 | 13.135 | 7673482 |
| 1717800000 | 13.58 | 0.01 | 0.07 | 13.3709 | 13.59 | 13.3705 | 9717722 |
| 1717713600 | 13.57 | 0.1 | 0.74 | 13.5 | 13.6 | 13.37 | 7868927 |
| 1717627200 | 13.47 | 0.35 | 2.67 | 13.26 | 13.48 | 13.16 | 6116120 |
| 1717540800 | 13.12 | -0.69 | -5.00 | 13.75 | 13.85 | 13.11 | 7173213 |
| 1717454400 | 13.81 | 0.53 | 3.99 | 13.38 | 14.0375 | 13.34 | 12589929 |
| 1717195200 | 13.28 | 0.95 | 7.70 | 13.1 | 13.93 | 12.83 | 21253183 |
| 1717108800 | 12.33 | 0.29 | 2.41 | 12.05 | 12.45 | 11.89 | 9122507 |
| 1717022400 | 12.04 | -0.31 | -2.51 | 12.18 | 12.54 | 12.02 | 10571778 |
| 1716936000 | 12.35 | 0.01 | 0.08 | 12.43 | 13.01 | 12.09 | 13879213 |
| 1716590400 | 12.34 | 0.37 | 3.09 | 12.14 | 12.6 | 11.52 | 20000798 |
| 1716504000 | 11.97 | -0.36 | -2.92 | 11.45 | 12.19 | 11 | 25297673 |
| 1716417600 | 12.33 | -0.13 | -1.04 | 12.3 | 12.4957 | 12.07 | 19059247 |
| 1716331200 | 12.46 | 0.14 | 1.14 | 12.22 | 12.49 | 12.195 | 6582614 |
| 1716244800 | 12.32 | -0.44 | -3.45 | 12.77 | 12.825 | 12.26 | 6204640 |
| 1715985600 | 12.76 | -0.28 | -2.15 | 12.9 | 13.03 | 12.75 | 4379819 |
| 1715899200 | 13.04 | 0.25 | 1.95 | 12.7 | 13.09 | 12.66 | 4888342 |
| 1715812800 | 12.79 | -0.07 | -0.54 | 13.02 | 13.16 | 12.71 | 6810318 |
| 1715726400 | 12.86 | 0.04 | 0.31 | 13.1 | 13.375 | 12.74 | 7716450 |
| 1715640000 | 12.82 | 0.39 | 3.14 | 12.65 | 13.165 | 12.63 | 8665163 |
| 1715380800 | 12.43 | -0.3 | -2.36 | 12.8 | 12.8799 | 12.38 | 4611606 |
| 1715294400 | 12.73 | 0.14 | 1.11 | 12.6 | 12.74 | 12.32 | 4384075 |
| 1715208000 | 12.59 | -0.08 | -0.63 | 12.425 | 12.64 | 12.265 | 5223358 |
| 1715121600 | 12.67 | -0.1 | -0.78 | 12.91 | 12.99 | 12.67 | 3815345 |
| 1715035200 | 12.77 | 0.16 | 1.27 | 12.78 | 12.97 | 12.59 | 5067676 |
| 1714776000 | 12.61 | 0.05 | 0.40 | 12.85 | 13.11 | 12.505 | 5091234 |
| 1714689600 | 12.56 | 0.38 | 3.12 | 12.51 | 12.65 | 12.35 | 4408512 |
| 1714603200 | 12.18 | -0.28 | -2.25 | 12.39 | 12.51 | 12.055 | 5669442 |
| 1714516800 | 12.46 | -0.43 | -3.34 | 12.66 | 12.9105 | 12.44 | 6382319 |
| 1714430400 | 12.89 | 0.25 | 1.98 | 12.78 | 13.15 | 12.76 | 7780204 |
| 1714171200 | 12.64 | 0.02 | 0.16 | 12.74 | 13.06 | 12.61 | 5770276 |
| 1714084800 | 12.62 | -0.37 | -2.85 | 12.66 | 12.685 | 12.33 | 5842129 |
| 1713998400 | 12.99 | 0.04 | 0.31 | 12.85 | 13.1 | 12.72 | 6499154 |
| 1713912000 | 12.95 | 0.16 | 1.25 | 12.71 | 13 | 12.701 | 7013304 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
