VF Corp. (VFP)
TG
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.485999 | -2.62390144822 | 18.521999 | 18.7 | 17.508 | 4204 | 18.11533879 | DE |
| 4 | 1.234 | 7.34436376622 | 16.802 | 19.408 | 16.312 | 6623 | 18.48536683 | DE |
| 12 | 3.16 | 21.2422694273 | 14.876 | 19.408 | 12.2 | 5299 | 16.88117022 | DE |
| 26 | 6.562 | 57.1901690779 | 11.474 | 19.408 | 9.501 | 6624 | 13.99730249 | DE |
| 52 | 0.396 | 2.24489795918 | 17.64 | 19.408 | 9.501 | 7452 | 14.54718071 | DE |
| 156 | -46.664 | -72.1236476043 | 64.7 | 69.16 | 9.501 | 3206 | 17.07223093 | DE |
| 260 | -65.044 | -78.2908040443 | 83.08 | 90.17 | 9.501 | 2076 | 17.91233895 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1729283160 | 18.008 | -0.24 | -1.34 | 18.35 | 18.498 | 18.008 | 3214 |
| 1729196760 | 18.252 | 0.21 | 1.16 | 17.952 | 18.252 | 17.788 | 1384 |
| 1729110360 | 18.042 | -0.01 | -0.04 | 17.942 | 18.046 | 17.713999 | 7136 |
| 1729023960 | 18.05 | 0.39 | 2.23 | 17.963999 | 18.126 | 17.742 | 2647 |
| 1728937620 | 17.655999 | -0.92 | -4.97 | 18.7 | 18.7 | 17.508 | 4407 |
| 1728678360 | 18.579999 | 0.36 | 1.98 | 18.521999 | 18.579999 | 18.358 | 5448 |
| 1728591960 | 18.22 | -0.05 | -0.27 | 18.36 | 18.36 | 18.149999 | 1151 |
| 1728505560 | 18.27 | 0.23 | 1.30 | 18.05 | 18.27 | 18.05 | 37 |
| 1728419160 | 18.036 | -0.16 | -0.90 | 17.914 | 18.047999 | 17.704 | 2738 |
| 1728332760 | 18.2 | -1.1 | -5.70 | 19.352 | 19.408 | 18.12 | 17309 |
| 1728073560 | 19.3 | 1.78 | 10.17 | 17.547999 | 19.3 | 17.547999 | 60683 |
| 1727987220 | 17.518 | -0.08 | -0.45 | 17.448 | 17.52 | 17.162 | 620 |
| 1727900820 | 17.598 | -0.4 | -2.21 | 17.998 | 18.13 | 17.466 | 3426 |
| 1727814420 | 17.995999 | 0.32 | 1.79 | 17.892 | 17.998 | 17.524 | 2569 |
| 1727728020 | 17.68 | 0.19 | 1.06 | 17.623999 | 17.886 | 17.396 | 4075 |
| 1727468760 | 17.494 | 0.47 | 2.74 | 16.8 | 17.802 | 16.8 | 6804 |
| 1727382360 | 17.027999 | 0.39 | 2.36 | 16.565999 | 17.155999 | 16.565999 | 3921 |
| 1727295960 | 16.636 | -0.02 | -0.14 | 16.629999 | 16.674 | 16.6 | 2387 |
| 1727209560 | 16.66 | -0.1 | -0.61 | 16.405999 | 16.739999 | 16.404 | 2397 |
| 1727123160 | 16.762 | 0.01 | 0.08 | 16.643999 | 16.844 | 16.312 | 2457 |
| 1726864020 | 16.748 | -0.05 | -0.31 | 16.802 | 16.802 | 16.506 | 869 |
| 1726777560 | 16.8 | -0.36 | -2.08 | 17.402 | 17.728 | 16.8 | 3937 |
| 1726691220 | 17.155999 | 0.72 | 4.39 | 16.7 | 17.8 | 16.7 | 11470 |
| 1726604760 | 16.434 | 0.08 | 0.46 | 16.244 | 16.634 | 16.244 | 230 |
| 1726518420 | 16.358 | -0.33 | -1.98 | 16.812 | 16.998 | 16.358 | 3259 |
| 1726259160 | 16.687999 | 1.16 | 7.47 | 15.502 | 16.85 | 15.502 | 1172 |
| 1726172760 | 15.528 | -0.25 | -1.58 | 15.872 | 16.111999 | 15.528 | 608 |
| 1726086360 | 15.778 | -0.07 | -0.44 | 15.98 | 15.98 | 15.778 | 1290 |
| 1725999960 | 15.848 | -0.16 | -1.00 | 15.734 | 16.186 | 15.726 | 1295 |
| 1725913620 | 16.008 | 0.35 | 2.21 | 15.8 | 16.064 | 15.8 | 718 |
| 1725654360 | 15.662 | -0.54 | -3.32 | 15.962 | 16.074 | 15.484 | 3342 |
| 1725567960 | 16.2 | 0.14 | 0.87 | 16.364 | 16.364 | 16.082 | 210 |
| 1725481560 | 16.059999 | -0.96 | -5.66 | 17.05 | 17.05 | 15.964 | 2895 |
| 1725395160 | 17.024 | 0.67 | 4.11 | 16.358 | 17.168 | 16.19 | 4842 |
| 1725308760 | 16.352 | -0.05 | -0.28 | 16.51 | 16.547999 | 16.34 | 294 |
| 1725049560 | 16.398 | -0.15 | -0.92 | 16.86 | 16.86 | 16.398 | 2925 |
| 1724963160 | 16.55 | 0.11 | 0.67 | 16.5 | 16.62 | 16.41 | 1011 |
| 1724876760 | 16.44 | 0.52 | 3.24 | 15.934 | 16.498 | 15.756 | 4578 |
| 1724790420 | 15.924 | 0.32 | 2.08 | 15.8 | 15.98 | 15.706 | 771 |
| 1724704020 | 15.6 | 0.37 | 2.46 | 15.182 | 15.62 | 15.182 | 2957 |
| 1724444820 | 15.226 | 0.34 | 2.27 | 15.05 | 15.296 | 14.914 | 2166 |
| 1724358420 | 14.888 | -0.39 | -2.58 | 15.268 | 15.282 | 14.872 | 3316 |
| 1724271960 | 15.282 | 0.39 | 2.62 | 15 | 15.4 | 15 | 659 |
| 1724185560 | 14.892 | -0.34 | -2.23 | 15.248 | 15.518 | 14.892 | 4940 |
| 1724099220 | 15.232 | -0.07 | -0.46 | 15.202 | 15.806 | 15.202 | 2400 |
| 1723840020 | 15.302 | -0.68 | -4.24 | 15.934 | 16.149999 | 15.302 | 6340 |
| 1723753620 | 15.98 | 0.47 | 3.03 | 15.416 | 16.206 | 15.298 | 8945 |
| 1723667160 | 15.51 | -0.66 | -4.08 | 16.17 | 16.328 | 15.51 | 7541 |
| 1723580760 | 16.17 | 1.04 | 6.87 | 15.292 | 16.17 | 15.102 | 3414 |
| 1723494360 | 15.13 | -0.87 | -5.43 | 15.866 | 16.044 | 15.13 | 1897 |
| 1723235220 | 15.998 | -0.31 | -1.92 | 16.386 | 16.402 | 15.88 | 2390 |
| 1723148820 | 16.312 | -0.11 | -0.66 | 15.974 | 16.312 | 15.85 | 7192 |
| 1723062360 | 16.42 | 1.22 | 8.03 | 16 | 17.188 | 15.966 | 14939 |
| 1722975960 | 15.2 | 0.67 | 4.61 | 14.528 | 15.5 | 14.2 | 18416 |
| 1722889620 | 14.53 | 0.02 | 0.12 | 14.418 | 14.648 | 12.2 | 11411 |
| 1722630360 | 14.512 | -0.83 | -5.42 | 15.094 | 15.232 | 13.906 | 2861 |
| 1722544020 | 15.344 | -0.36 | -2.27 | 15.598 | 15.78 | 15.044 | 6249 |
| 1722457560 | 15.7 | 0.36 | 2.33 | 15.406 | 15.818 | 15.1 | 18720 |
| 1722371220 | 15.342 | 0.27 | 1.79 | 15.192 | 15.342 | 15 | 1957 |
| 1722284760 | 15.072 | 0.22 | 1.49 | 15.188 | 15.428 | 14.9 | 4598 |
| 1722025620 | 14.85 | -0.01 | -0.07 | 14.876 | 15.28 | 14.68 | 7301 |
| 1721939160 | 14.86 | 0.12 | 0.83 | 14.668 | 15 | 14.602 | 2977 |
| 1721852820 | 14.738 | -0.19 | -1.26 | 14.83 | 15.162 | 14.722 | 2943 |
| 1721766420 | 14.926 | 0.09 | 0.58 | 14.8 | 15 | 14.66 | 2024 |
| 1721679960 | 14.84 | -0.16 | -1.07 | 14.998 | 15.098 | 14.728 | 4913 |
| 1721420760 | 15 | 0.27 | 1.82 | 14.642 | 15.036 | 14.464 | 4959 |
