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 |
| Nov 02, 2023 | $13.30 | $14.83 | $13.26 | $14.81 | 14 665 478 |
| Nov 01, 2023 | $14.82 | $14.86 | $12.85 | $13.10 | 28 526 985 |
| Oct 31, 2023 | $16.10 | $16.74 | $14.43 | $14.73 | 35 335 510 |
| Oct 30, 2023 | $17.19 | $17.47 | $16.99 | $17.12 | 12 434 560 |
| Oct 27, 2023 | $17.98 | $18.07 | $16.82 | $16.90 | 9 338 628 |
| Oct 26, 2023 | $17.71 | $18.12 | $17.61 | $17.83 | 5 729 076 |
| Oct 25, 2023 | $17.81 | $18.29 | $17.63 | $17.95 | 6 111 387 |
| Oct 24, 2023 | $17.52 | $18.24 | $17.47 | $17.92 | 9 626 709 |
| Oct 23, 2023 | $17.77 | $17.89 | $17.24 | $17.48 | 6 993 574 |
| Oct 20, 2023 | $18.62 | $18.80 | $17.86 | $18.02 | 7 348 305 |
| Oct 19, 2023 | $18.60 | $18.90 | $18.39 | $18.56 | 8 075 140 |
| Oct 18, 2023 | $18.41 | $18.77 | $18.17 | $18.68 | 9 765 374 |
| Oct 17, 2023 | $16.15 | $18.58 | $16.08 | $18.45 | 22 653 544 |
| Oct 16, 2023 | $15.54 | $16.37 | $15.11 | $16.19 | 5 411 244 |
| Oct 13, 2023 | $15.33 | $15.54 | $15.15 | $15.45 | 8 050 432 |
| Oct 12, 2023 | $16.11 | $16.14 | $15.12 | $15.30 | 8 567 551 |
| Oct 11, 2023 | $16.00 | $16.37 | $15.94 | $16.16 | 6 289 679 |
| Oct 10, 2023 | $15.76 | $16.14 | $15.65 | $16.00 | 8 681 654 |
| Oct 09, 2023 | $16.08 | $16.16 | $15.28 | $15.65 | 9 673 597 |
| Oct 06, 2023 | $16.31 | $16.41 | $15.77 | $16.25 | 6 155 779 |
| Oct 05, 2023 | $16.49 | $16.67 | $16.25 | $16.57 | 4 431 237 |
| Oct 04, 2023 | $16.39 | $16.66 | $15.87 | $16.59 | 5 540 908 |
| Oct 03, 2023 | $16.36 | $16.52 | $16.15 | $16.40 | 6 290 612 |
| Oct 02, 2023 | $17.62 | $17.68 | $16.56 | $16.59 | 6 140 754 |
| Sep 29, 2023 | $17.00 | $17.77 | $16.95 | $17.67 | 7 775 630 |
