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 | -5.69 | -22.9898989899 | 24.75 | 25.09 | 19 | 7040511 | 22.71917651 | CS |
| 4 | -5.5 | -22.3941368078 | 24.56 | 26.69 | 19 | 4956446 | 24.2406749 | CS |
| 12 | -1.84 | -8.8038277512 | 20.9 | 29.02 | 19 | 5815744 | 23.82972999 | CS |
| 26 | 1.47 | 8.35702103468 | 17.59 | 29.02 | 16.51 | 6304048 | 21.39575443 | CS |
| 52 | 3.07 | 19.1994996873 | 15.99 | 29.02 | 11 | 7424342 | 17.33300531 | CS |
| 156 | -36.57 | -65.737911199 | 55.63 | 60.09 | 11 | 6771615 | 22.40938312 | CS |
| 260 | -46.03 | -70.7174681211 | 65.09 | 90.79 | 11 | 5116991 | 32.63234012 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741390800 | 19.13 | -1.43 | -6.96 | 20.27 | 20.27 | 18.05 | 12178933 |
| 1741304400 | 20.56 | -2.89 | -12.32 | 23.33 | 23.9 | 20.455 | 9690504 |
| 1741218000 | 23.45 | 0.91 | 4.04 | 22.6 | 23.49 | 22.54 | 4781403 |
| 1741131600 | 22.54 | -1.8 | -7.40 | 23.81 | 23.91 | 21.79 | 10592888 |
| 1741045200 | 24.34 | -0.59 | -2.37 | 24.77 | 25.09 | 24.04 | 5229926 |
| 1740786000 | 24.93 | 0.34 | 1.38 | 24.75 | 25.09 | 24.49 | 4907835 |
| 1740699600 | 24.59 | -0.75 | -2.96 | 25.47 | 25.51 | 24.57 | 3167123 |
| 1740613200 | 25.34 | 0.08 | 0.32 | 25.22 | 25.81 | 24.985 | 3248630 |
| 1740526800 | 25.26 | 0.01 | 0.04 | 25.27 | 25.5 | 24.74 | 3793220 |
| 1740440400 | 25.25 | -0.26 | -1.02 | 25.57 | 25.75 | 25.23 | 4576683 |
| 1740181200 | 25.51 | -0.97 | -3.66 | 26.65 | 26.69 | 25.135 | 3881670 |
| 1740094800 | 26.48 | -0.04 | -0.15 | 26.5 | 26.56 | 25.63 | 3536805 |
| 1740008400 | 26.52 | 0.29 | 1.11 | 25.95 | 26.54 | 25.79 | 3391456 |
| 1739922000 | 26.23 | 0.64 | 2.50 | 25.7 | 26.35 | 25.47 | 5313276 |
| 1739576400 | 25.59 | 0.05 | 0.20 | 25.55 | 25.72 | 25.06 | 4690366 |
| 1739490000 | 25.54 | 1.39 | 5.76 | 24.47 | 25.67 | 24.32 | 5411846 |
| 1739403600 | 24.15 | -0.2 | -0.82 | 23.62 | 24.505 | 23.32 | 3654944 |
| 1739317200 | 24.35 | 0.68 | 2.87 | 23.49 | 24.66 | 23.411 | 4475056 |
| 1739230800 | 23.67 | -0.25 | -1.05 | 23.86 | 23.945 | 23.41 | 4466681 |
| 1738971600 | 23.92 | -0.74 | -3.00 | 24.56 | 24.64 | 23.76 | 5362154 |
| 1738885200 | 24.66 | -0.21 | -0.84 | 25.38 | 25.48 | 24.56 | 3011062 |
| 1738798800 | 24.87 | -0.29 | -1.15 | 24.99 | 25.18 | 24.72 | 3864958 |
| 1738712400 | 25.16 | 0.54 | 2.19 | 24.6 | 25.19 | 24.18 | 4729509 |
| 1738626000 | 24.62 | -1.35 | -5.20 | 25.24 | 25.43 | 24.45 | 8652051 |
| 1738366800 | 25.97 | -0.96 | -3.56 | 26.66 | 26.7852 | 25.96 | 5499325 |
| 1738280400 | 26.93 | 1.37 | 5.36 | 26.06 | 26.93 | 25.67 | 8504100 |
| 1738194000 | 25.56 | -1.03 | -3.87 | 27.74 | 29.02 | 25.0101 | 23949804 |
| 1738107600 | 26.59 | 0.6 | 2.31 | 25.83 | 26.98 | 25.82 | 9500203 |
| 1738021200 | 25.99 | -0.34 | -1.29 | 25.95 | 26.115 | 25.545 | 7446417 |
| 1737762000 | 26.33 | 1.21 | 4.82 | 25.59 | 26.48 | 25.565 | 6427102 |
| 1737675600 | 25.12 | 0 | 0.00 | 25.12 | 25.12 | 25.12 | 0 |
| 1737589200 | 25.12 | 0.32 | 1.29 | 24.81 | 25.21 | 24.54 | 5646203 |
| 1737502800 | 24.8 | 1.13 | 4.77 | 24.12 | 24.95 | 24.12 | 4746099 |
| 1737157200 | 23.67 | 0.02 | 0.08 | 23.73 | 24 | 23.51 | 5206750 |
| 1737070800 | 23.65 | 0.65 | 2.83 | 23.34 | 23.72 | 22.86 | 4271544 |
| 1736984400 | 23 | -0.08 | -0.35 | 23.71 | 23.87 | 22.98 | 6473883 |
| 1736898000 | 23.08 | 0.07 | 0.30 | 23.2 | 23.42 | 22.825 | 6700415 |
| 1736811600 | 23.01 | 0.22 | 0.97 | 22.58 | 23.07 | 21.94 | 6334464 |
| 1736552400 | 22.79 | 1.25 | 5.80 | 21.22 | 23.005 | 21.01 | 9478634 |
| 1736379600 | 21.54 | -0.03 | -0.14 | 21.43 | 21.55 | 20.835 | 3589169 |
| 1736293200 | 21.57 | 0.05 | 0.23 | 21.58 | 21.965 | 21.39 | 4733265 |
| 1736206800 | 21.52 | 0.36 | 1.70 | 21.46 | 21.84 | 21.26 | 4537327 |
| 1735947600 | 21.16 | -0.38 | -1.76 | 21.72 | 21.815 | 20.86 | 4686322 |
| 1735861200 | 21.54 | 0.08 | 0.37 | 21.73 | 22.04 | 21.32 | 3207212 |
| 1735688400 | 21.46 | 0.05 | 0.23 | 21.48 | 21.81 | 21.255 | 3144099 |
| 1735602000 | 21.41 | -0.36 | -1.65 | 21.26 | 21.45 | 20.55 | 6002189 |
| 1735342800 | 21.77 | -0.35 | -1.58 | 21.98 | 22.14 | 21.69 | 3699950 |
| 1735256400 | 22.12 | 0.24 | 1.10 | 21.95 | 22.27 | 21.8138 | 4142076 |
| 1735077840 | 21.88 | -0.15 | -0.68 | 22.21 | 22.21 | 21.5 | 1835946 |
| 1734997200 | 22.03 | -0.25 | -1.12 | 22 | 22.21 | 21.57 | 4071941 |
| 1734738000 | 22.28 | 0.61 | 2.81 | 21.5 | 22.395 | 21.39 | 6800149 |
| 1734651600 | 21.67 | -0.58 | -2.61 | 22.23 | 22.38 | 21.44 | 7743415 |
| 1734565200 | 22.25 | -0.34 | -1.51 | 22.67 | 23.49 | 22.14 | 10776294 |
| 1734478800 | 22.59 | 0.97 | 4.49 | 21.85 | 22.61 | 21.56 | 7713502 |
| 1734392400 | 21.62 | 0.54 | 2.56 | 20.7 | 21.745 | 20.7 | 8513408 |
| 1734133200 | 21.08 | 0.06 | 0.29 | 20.9 | 21.23 | 20.71 | 4238941 |
| 1734046800 | 21.02 | -0.26 | -1.22 | 21.11 | 21.67 | 20.905 | 3962264 |
| 1733960400 | 21.28 | 0.43 | 2.06 | 21.32 | 21.67 | 21 | 5214123 |
| 1733874000 | 20.85 | -0.49 | -2.30 | 21.39 | 21.48 | 20.7 | 4666272 |
| 1733787600 | 21.34 | 0.29 | 1.38 | 21.26 | 22.06 | 21.26 | 4795988 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
