NYSE:VFC
VF Corporation Stock Price (Quote)
$12.61
+0.0500 (+0.398%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $141.16 | $183.01 | Friday, 3rd May 2024 VFC stock ended at $12.61. This is 0.398% more than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 4.84% from a day low at $12.51 to a day high of $13.11. |
| 90 days | $141.16 | $227.30 | |
| 52 weeks | $84.73 | $227.30 |
| Date | Open | High | Low | Close | Volume |
| Feb 22, 2024 | $16.06 | $16.24 | $15.80 | $15.90 | 5 736 260 |
| Feb 21, 2024 | $16.06 | $16.37 | $15.84 | $15.97 | 7 870 420 |
| Feb 20, 2024 | $16.29 | $16.32 | $15.92 | $16.20 | 8 350 486 |
| Feb 16, 2024 | $16.66 | $16.86 | $16.45 | $16.65 | 7 855 007 |
| Feb 15, 2024 | $17.34 | $17.42 | $16.95 | $17.05 | 6 249 111 |
| Feb 14, 2024 | $17.01 | $17.30 | $16.63 | $17.20 | 6 227 465 |
| Feb 13, 2024 | $16.56 | $16.78 | $15.81 | $16.44 | 11 761 340 |
| Feb 12, 2024 | $15.75 | $17.69 | $15.71 | $17.44 | 13 718 530 |
| Feb 09, 2024 | $15.30 | $15.50 | $15.04 | $15.30 | 6 375 037 |
| Feb 08, 2024 | $15.40 | $15.71 | $15.18 | $15.35 | 9 165 202 |
| Feb 07, 2024 | $15.29 | $15.74 | $14.44 | $15.31 | 28 510 102 |
| Feb 06, 2024 | $16.50 | $17.09 | $16.28 | $16.95 | 10 381 089 |
| Feb 05, 2024 | $16.76 | $16.79 | $16.12 | $16.53 | 10 094 985 |
| Feb 02, 2024 | $16.46 | $16.96 | $16.13 | $16.67 | 8 213 332 |
| Feb 01, 2024 | $16.61 | $16.90 | $16.02 | $16.83 | 8 069 159 |
| Jan 31, 2024 | $17.10 | $17.23 | $16.44 | $16.46 | 7 170 979 |
| Jan 30, 2024 | $17.21 | $17.36 | $16.91 | $17.22 | 4 707 093 |
| Jan 29, 2024 | $17.38 | $17.54 | $16.95 | $17.53 | 4 353 619 |
| Jan 26, 2024 | $17.41 | $17.48 | $16.80 | $17.35 | 9 587 394 |
| Jan 25, 2024 | $16.43 | $17.10 | $16.32 | $17.05 | 7 835 749 |
| Jan 24, 2024 | $16.94 | $17.08 | $16.72 | $16.81 | 5 615 631 |
| Jan 23, 2024 | $16.98 | $17.16 | $16.38 | $16.72 | 5 411 570 |
| Jan 22, 2024 | $15.72 | $16.50 | $15.65 | $16.49 | 5 981 856 |
| Jan 19, 2024 | $15.35 | $15.85 | $15.11 | $15.71 | 5 785 534 |
| Jan 18, 2024 | $15.22 | $15.35 | $14.93 | $15.32 | 4 031 124 |
