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 |
| Sep 28, 2023 | $16.79 | $16.83 | $16.36 | $16.59 | 6 826 982 |
| Sep 27, 2023 | $17.14 | $17.41 | $16.88 | $16.91 | 7 193 935 |
| Sep 26, 2023 | $17.07 | $17.35 | $17.02 | $17.08 | 9 027 387 |
| Sep 25, 2023 | $17.31 | $17.41 | $17.09 | $17.22 | 6 320 493 |
| Sep 22, 2023 | $17.78 | $17.83 | $17.32 | $17.47 | 8 565 367 |
| Sep 21, 2023 | $17.68 | $17.98 | $17.52 | $17.65 | 7 962 753 |
| Sep 20, 2023 | $17.86 | $18.07 | $17.72 | $17.87 | 8 765 441 |
| Sep 19, 2023 | $17.31 | $17.91 | $17.31 | $17.78 | 7 979 504 |
| Sep 18, 2023 | $17.85 | $18.01 | $17.23 | $17.33 | 11 069 902 |
| Sep 15, 2023 | $18.18 | $18.38 | $17.95 | $18.16 | 6 213 937 |
| Sep 14, 2023 | $17.90 | $18.17 | $17.85 | $18.11 | 8 646 419 |
| Sep 13, 2023 | $18.11 | $18.13 | $17.45 | $17.72 | 7 239 031 |
| Sep 12, 2023 | $17.60 | $18.15 | $17.38 | $18.09 | 7 248 168 |
| Sep 11, 2023 | $18.83 | $18.99 | $17.66 | $17.67 | 9 472 180 |
| Sep 08, 2023 | $18.91 | $18.96 | $18.70 | $18.80 | 5 118 501 |
| Sep 07, 2023 | $19.29 | $19.47 | $19.14 | $19.19 | 4 296 434 |
| Sep 06, 2023 | $19.41 | $19.81 | $19.31 | $19.59 | 5 468 919 |
| Sep 05, 2023 | $20.15 | $20.37 | $19.40 | $19.48 | 7 030 141 |
| Sep 01, 2023 | $20.00 | $20.49 | $19.91 | $20.46 | 4 907 295 |
| Aug 31, 2023 | $19.51 | $19.94 | $19.41 | $19.76 | 6 793 548 |
| Aug 30, 2023 | $19.39 | $19.50 | $19.17 | $19.38 | 3 466 649 |
| Aug 29, 2023 | $19.40 | $19.61 | $19.27 | $19.45 | 3 460 678 |
| Aug 28, 2023 | $19.05 | $19.49 | $18.99 | $19.24 | 4 959 382 |
| Aug 25, 2023 | $19.34 | $19.47 | $18.55 | $18.87 | 9 987 922 |
| Aug 24, 2023 | $19.64 | $19.72 | $18.95 | $19.20 | 6 174 125 |
