VF Corp (VFC)

Historical Prices For VF Corp (VFC)

Date Range:

2025-04-22 - 2025-07-22

Date	Open	High	Low	Close	Volume	Adjusted Close
7/21/2025	12.51	12.82	12.37	12.45	6,723,766	12.45
7/18/2025	12.45	12.51	12.13	12.26	4,865,525	12.26
7/17/2025	11.86	12.30	11.83	12.29	10,225,033	12.29
7/16/2025	11.87	11.95	11.54	11.82	6,590,112	11.82
7/15/2025	12.36	12.39	11.72	11.73	6,957,561	11.73
7/14/2025	12.15	12.29	11.98	12.25	6,901,546	12.25
7/11/2025	12.60	12.70	12.33	12.33	5,968,686	12.33
7/10/2025	12.66	13.09	12.56	12.93	7,959,163	12.93
7/09/2025	12.54	12.67	12.35	12.46	5,574,467	12.46
7/08/2025	12.58	12.71	12.18	12.44	8,024,093	12.44
7/07/2025	12.48	12.89	12.38	12.49	8,128,573	12.49
7/03/2025	12.50	12.68	12.47	12.58	4,232,353	12.58
7/02/2025	12.35	12.82	12.06	12.48	10,563,974	12.48
7/01/2025	11.61	12.61	11.56	12.24	8,969,172	12.24
6/30/2025	11.85	11.88	11.57	11.75	7,569,783	11.75
6/27/2025	11.85	11.99	11.56	11.84	6,580,557	11.84
6/26/2025	11.54	11.71	11.45	11.61	5,003,083	11.61
6/25/2025	11.67	11.76	11.42	11.45	6,117,149	11.45
6/24/2025	11.80	11.89	11.49	11.69	6,532,143	11.69
6/23/2025	11.53	11.54	11.06	11.48	9,202,493	11.48
6/20/2025	11.86	11.94	11.65	11.71	7,006,995	11.71
6/18/2025	11.87	11.94	11.69	11.76	5,025,378	11.76
6/17/2025	12.13	12.24	11.85	11.86	6,012,258	11.86
6/16/2025	11.87	12.43	11.86	12.41	7,277,229	12.41
6/13/2025	12.32	12.41	11.47	11.59	12,900,714	11.59
6/12/2025	12.55	12.76	12.47	12.63	4,670,073	12.63
6/11/2025	13.26	13.26	12.79	12.80	5,691,543	12.80
6/10/2025	13.13	13.34	12.74	12.98	7,652,496	12.98
6/09/2025	12.89	13.16	12.72	13.02	7,828,800	12.93
6/06/2025	12.66	12.81	12.60	12.71	5,744,713	12.62
6/05/2025	12.44	12.90	12.40	12.59	6,900,964	12.50
6/04/2025	12.56	12.83	12.33	12.55	5,739,137	12.46
6/03/2025	12.25	12.65	12.13	12.48	6,824,687	12.39
6/02/2025	12.39	12.53	12.02	12.23	9,107,200	12.15
5/30/2025	12.49	12.71	12.29	12.46	9,181,730	12.37
5/29/2025	13.45	13.50	12.69	12.85	7,575,336	12.76
5/28/2025	13.60	13.71	13.11	13.18	8,211,685	13.09
5/27/2025	12.69	13.66	12.42	13.55	14,104,535	13.46
5/23/2025	11.67	12.11	11.54	12.00	11,780,653	11.92
5/22/2025	12.00	12.30	11.86	12.16	13,984,033	12.08
5/21/2025	12.27	13.22	11.95	12.15	25,024,524	12.07
5/20/2025	14.42	14.77	14.31	14.43	12,004,042	14.33
5/19/2025	14.59	14.63	14.26	14.32	7,806,088	14.22
5/16/2025	14.78	14.97	14.61	14.78	5,039,074	14.68
5/15/2025	14.50	14.88	14.46	14.85	4,979,880	14.75
5/14/2025	14.81	14.98	14.68	14.74	6,732,384	14.64
5/13/2025	14.74	15.04	14.57	14.95	6,613,436	14.85
5/12/2025	14.95	15.49	14.19	14.44	11,336,192	14.34
5/09/2025	13.56	13.63	13.16	13.28	7,464,846	13.19
5/08/2025	13.10	13.60	12.93	13.44	7,106,822	13.35
5/07/2025	12.34	12.80	12.22	12.72	7,488,856	12.63
5/06/2025	12.31	12.46	12.11	12.21	5,206,338	12.13
5/05/2025	12.64	13.01	12.49	12.57	8,067,712	12.48
5/02/2025	12.47	12.86	12.39	12.79	7,731,332	12.70
5/01/2025	12.01	12.37	11.90	12.16	10,181,791	12.08
4/30/2025	11.47	11.93	11.09	11.88	9,195,432	11.80
4/29/2025	11.53	11.82	11.43	11.70	8,468,121	11.62
4/28/2025	11.42	11.69	11.23	11.57	5,911,314	11.49
4/25/2025	11.45	11.52	11.23	11.39	5,880,741	11.31
4/24/2025	11.26	11.66	11.20	11.54	8,462,293	11.46
4/23/2025	11.75	12.03	11.08	11.11	11,519,359	11.03