NYSE:VFC
VF Corporation Stock Price (Quote)
$12.77
+0.160 (+1.27%)
At Close: May 06, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $141.16 | $183.01 | Monday, 6th May 2024 VFC stock ended at $12.77. This is 1.27% more than the trading day before Friday, 3rd May 2024. During the day the stock fluctuated 3.02% from a day low at $12.59 to a day high of $12.97. |
| 90 days | $141.16 | $227.30 | |
| 52 weeks | $84.73 | $227.30 |
| Date | Open | High | Low | Close | Volume |
| Apr 01, 2024 | $15.38 | $15.45 | $15.11 | $15.30 | 5 700 839 |
| Mar 28, 2024 | $15.15 | $15.46 | $15.14 | $15.34 | 9 832 884 |
| Mar 27, 2024 | $14.50 | $15.12 | $14.40 | $15.09 | 6 650 825 |
| Mar 26, 2024 | $14.64 | $14.82 | $14.25 | $14.26 | 4 699 318 |
| Mar 25, 2024 | $14.20 | $14.60 | $14.14 | $14.47 | 6 541 940 |
| Mar 22, 2024 | $14.21 | $14.32 | $13.91 | $14.09 | 7 534 569 |
| Mar 21, 2024 | $14.47 | $14.66 | $14.32 | $14.54 | 4 003 510 |
| Mar 20, 2024 | $14.48 | $14.65 | $14.28 | $14.42 | 5 295 541 |
| Mar 19, 2024 | $14.19 | $14.62 | $14.10 | $14.50 | 5 989 905 |
| Mar 18, 2024 | $14.75 | $14.82 | $14.20 | $14.39 | 7 506 032 |
| Mar 15, 2024 | $14.47 | $14.84 | $14.47 | $14.78 | 8 844 706 |
| Mar 14, 2024 | $15.30 | $15.34 | $14.44 | $14.60 | 9 034 149 |
| Mar 13, 2024 | $15.57 | $15.88 | $15.43 | $15.50 | 7 401 850 |
| Mar 12, 2024 | $15.99 | $16.15 | $15.51 | $15.58 | 7 286 799 |
| Mar 11, 2024 | $16.06 | $16.32 | $15.99 | $16.00 | 5 831 830 |
| Mar 08, 2024 | $16.22 | $16.36 | $15.94 | $16.10 | 4 931 543 |
| Mar 07, 2024 | $15.99 | $16.22 | $15.85 | $16.09 | 4 577 572 |
| Mar 06, 2024 | $15.94 | $16.04 | $15.58 | $15.82 | 5 064 801 |
| Mar 05, 2024 | $15.45 | $15.98 | $15.30 | $15.82 | 5 724 637 |
| Mar 04, 2024 | $16.09 | $16.17 | $15.51 | $15.73 | 7 110 659 |
| Mar 01, 2024 | $16.42 | $16.53 | $15.79 | $16.24 | 8 114 001 |
| Feb 29, 2024 | $16.27 | $16.42 | $15.96 | $16.34 | 7 739 997 |
| Feb 28, 2024 | $15.77 | $16.39 | $15.61 | $16.17 | 4 617 337 |
| Feb 27, 2024 | $15.71 | $16.18 | $15.61 | $16.07 | 6 557 311 |
| Feb 26, 2024 | $15.83 | $15.89 | $15.30 | $15.50 | 8 029 766 |
