VF Corp (VFC)

Historical Prices For VF Corp (VFC)

Date Range:

2025-07-27 - 2025-10-27

Date	Open	High	Low	Close	Volume	Adjusted Close
10/24/2025	16.03	16.43	15.82	16.31	9,689,843	16.31
10/23/2025	15.35	15.91	15.25	15.89	6,228,631	15.89
10/22/2025	15.22	15.57	15.14	15.29	6,237,190	15.29
10/21/2025	14.45	15.34	14.29	15.28	6,062,267	15.28
10/20/2025	14.35	14.69	14.11	14.43	5,149,394	14.43
10/17/2025	14.06	14.38	13.99	14.28	5,100,504	14.28
10/16/2025	14.35	14.46	13.90	14.17	6,539,119	14.17
10/15/2025	14.63	14.84	14.31	14.32	5,759,296	14.32
10/14/2025	13.75	14.65	13.72	14.48	5,783,353	14.48
10/13/2025	13.61	14.16	13.54	14.05	7,821,894	14.05
10/10/2025	13.83	13.88	13.02	13.29	9,574,546	13.29
10/09/2025	14.06	14.15	13.70	13.90	7,458,766	13.90
10/08/2025	14.57	0.00	13.82	14.01	8,426,378	14.01
10/07/2025	14.65	14.79	14.16	14.52	6,074,089	14.52
10/06/2025	15.31	15.31	14.49	14.50	5,922,610	14.50
10/03/2025	15.47	15.59	15.16	15.19	4,504,796	15.19
10/02/2025	15.42	15.48	15.05	15.39	5,504,495	15.39
10/01/2025	14.49	15.36	14.31	15.34	6,885,853	15.34
9/30/2025	14.45	14.52	14.08	14.43	5,265,064	14.43
9/29/2025	14.83	14.84	14.25	14.45	6,497,747	14.45
9/26/2025	14.45	14.80	14.36	14.73	5,416,238	14.73
9/25/2025	14.68	14.85	14.15	14.39	7,009,146	14.39
9/24/2025	14.78	14.86	14.58	14.82	5,317,005	14.82
9/23/2025	14.43	15.11	14.40	14.83	8,406,512	14.83
9/22/2025	14.34	14.47	14.03	14.33	8,373,614	14.33
9/19/2025	15.13	15.19	14.43	14.44	8,745,563	14.44
9/18/2025	15.03	15.58	15.00	15.11	8,083,089	15.11
9/17/2025	14.93	15.63	14.67	14.76	10,725,054	14.76
9/16/2025	14.35	14.82	13.84	14.69	13,214,033	14.69
9/15/2025	15.37	15.37	14.42	14.71	13,335,087	14.71
9/12/2025	15.37	15.53	14.85	14.86	6,971,594	14.86
9/11/2025	15.07	15.64	15.01	15.48	8,471,164	15.48
9/10/2025	15.14	15.28	14.84	14.97	5,647,159	14.97
9/09/2025	15.56	15.61	15.18	15.24	6,866,514	15.15
9/08/2025	15.23	15.57	14.82	15.56	6,960,962	15.47
9/05/2025	14.93	15.35	14.75	15.00	5,931,265	14.91
9/04/2025	14.75	14.99	14.39	14.97	5,735,544	14.88
9/03/2025	14.79	15.23	14.67	14.82	6,724,936	14.73
9/02/2025	14.78	15.18	14.71	14.84	6,616,261	14.75
8/29/2025	14.74	15.26	14.70	15.13	6,599,184	15.04
8/28/2025	15.09	15.57	14.81	14.90	11,161,725	14.81
8/27/2025	14.50	14.97	14.41	14.94	8,802,797	14.85
8/26/2025	14.37	14.62	14.27	14.52	11,725,786	14.43
8/25/2025	13.62	13.77	13.49	13.67	6,257,889	13.59
8/22/2025	13.07	13.85	12.99	13.70	8,930,376	13.62
8/21/2025	12.65	13.04	12.60	13.03	5,882,718	12.95
8/20/2025	12.96	13.09	12.73	12.85	5,562,267	12.77
8/19/2025	13.19	13.59	13.10	13.11	6,679,393	13.03
8/18/2025	12.99	13.37	12.98	13.13	8,478,427	13.05
8/15/2025	13.03	13.28	12.98	13.08	6,488,234	13.00
8/14/2025	12.57	12.97	12.47	12.96	6,640,487	12.88
8/13/2025	12.29	13.11	12.28	13.08	11,073,442	13.00
8/12/2025	12.07	12.28	11.97	12.21	7,190,632	12.14
8/11/2025	11.85	12.01	11.70	11.79	6,493,780	11.72
8/08/2025	12.04	12.07	11.65	11.83	8,116,801	11.76
8/07/2025	12.42	12.43	12.01	12.05	9,525,881	11.98
8/06/2025	12.12	12.52	12.05	12.26	9,082,723	12.19
8/05/2025	12.52	12.54	11.94	12.05	12,501,237	11.98
8/04/2025	11.95	12.85	11.89	12.58	12,631,370	12.51
8/01/2025	11.52	11.80	11.11	11.66	13,588,598	11.59
7/31/2025	12.35	12.35	11.45	11.72	21,325,043	11.65
7/30/2025	15.00	15.40	12.70	12.72	28,620,148	12.64
7/29/2025	12.46	12.59	12.02	12.40	14,259,459	12.33
7/28/2025	12.73	12.79	12.41	12.52	6,925,929	12.45