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 |
| Dec 08, 2023 | $18.15 | $18.41 | $18.06 | $18.14 | 3 380 194 |
| Dec 07, 2023 | $18.21 | $18.48 | $17.82 | $18.20 | 4 093 324 |
| Dec 06, 2023 | $18.24 | $18.75 | $18.03 | $18.21 | 5 192 966 |
| Dec 05, 2023 | $18.55 | $18.58 | $18.00 | $18.07 | 5 582 289 |
| Dec 04, 2023 | $17.91 | $19.06 | $17.88 | $18.79 | 9 552 617 |
| Dec 01, 2023 | $17.01 | $18.10 | $16.69 | $18.09 | 8 044 973 |
| Nov 30, 2023 | $17.18 | $17.24 | $16.50 | $16.73 | 7 363 572 |
| Nov 29, 2023 | $17.14 | $17.35 | $16.78 | $17.13 | 6 691 448 |
| Nov 28, 2023 | $16.51 | $16.99 | $16.37 | $16.91 | 5 791 332 |
| Nov 27, 2023 | $16.46 | $16.78 | $16.09 | $16.58 | 6 419 619 |
| Nov 24, 2023 | $16.63 | $16.75 | $16.40 | $16.59 | 2 672 110 |
| Nov 22, 2023 | $16.66 | $16.72 | $16.29 | $16.68 | 3 831 960 |
| Nov 21, 2023 | $17.00 | $17.07 | $16.49 | $16.53 | 4 475 364 |
| Nov 20, 2023 | $17.25 | $17.36 | $16.96 | $17.12 | 6 087 521 |
| Nov 17, 2023 | $17.49 | $17.65 | $17.15 | $17.21 | 5 054 935 |
| Nov 16, 2023 | $17.44 | $17.51 | $16.73 | $17.19 | 7 926 956 |
| Nov 15, 2023 | $16.65 | $18.04 | $16.52 | $17.77 | 16 582 982 |
| Nov 14, 2023 | $14.84 | $16.28 | $14.84 | $15.57 | 9 660 467 |
| Nov 13, 2023 | $14.74 | $14.78 | $14.00 | $14.15 | 7 871 964 |
| Nov 10, 2023 | $15.00 | $15.04 | $14.44 | $14.90 | 7 085 280 |
| Nov 09, 2023 | $15.63 | $15.77 | $15.09 | $15.15 | 5 096 866 |
| Nov 08, 2023 | $15.90 | $16.12 | $15.46 | $15.60 | 5 082 465 |
| Nov 07, 2023 | $16.07 | $16.55 | $15.78 | $15.99 | 7 291 096 |
| Nov 06, 2023 | $15.59 | $16.08 | $15.47 | $15.95 | 8 927 301 |
| Nov 03, 2023 | $15.10 | $15.57 | $14.96 | $15.50 | 8 592 627 |
