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 |
| Aug 23, 2023 | $18.68 | $19.71 | $18.45 | $19.70 | 4 426 496 |
| Aug 22, 2023 | $19.96 | $20.02 | $18.95 | $18.96 | 7 721 766 |
| Aug 21, 2023 | $20.10 | $20.64 | $20.03 | $20.36 | 6 946 650 |
| Aug 18, 2023 | $20.04 | $20.27 | $19.88 | $20.01 | 4 458 230 |
| Aug 17, 2023 | $20.60 | $20.67 | $20.18 | $20.30 | 4 591 320 |
| Aug 16, 2023 | $19.99 | $20.95 | $19.94 | $20.43 | 7 065 224 |
| Aug 15, 2023 | $20.09 | $20.38 | $19.80 | $19.97 | 4 948 526 |
| Aug 14, 2023 | $20.32 | $20.62 | $20.06 | $20.41 | 5 009 260 |
| Aug 11, 2023 | $20.18 | $21.17 | $20.11 | $20.61 | 8 630 258 |
| Aug 10, 2023 | $19.33 | $20.23 | $19.33 | $19.98 | 9 201 185 |
| Aug 09, 2023 | $19.47 | $19.93 | $19.06 | $19.26 | 4 917 673 |
| Aug 08, 2023 | $18.72 | $19.66 | $18.62 | $19.58 | 4 499 806 |
| Aug 07, 2023 | $19.47 | $19.55 | $19.00 | $19.06 | 4 355 618 |
| Aug 04, 2023 | $19.16 | $19.94 | $18.89 | $19.40 | 5 919 062 |
| Aug 03, 2023 | $18.99 | $19.12 | $18.31 | $19.04 | 6 388 307 |
| Aug 02, 2023 | $18.83 | $19.79 | $18.53 | $19.05 | 9 793 556 |
| Aug 01, 2023 | $19.66 | $19.75 | $19.20 | $19.39 | 7 685 732 |
| Jul 31, 2023 | $19.95 | $20.17 | $19.61 | $19.81 | 6 062 778 |
| Jul 28, 2023 | $19.75 | $19.82 | $19.36 | $19.69 | 3 521 276 |
| Jul 27, 2023 | $19.78 | $20.09 | $19.22 | $19.31 | 4 824 036 |
| Jul 26, 2023 | $18.93 | $19.73 | $18.88 | $19.67 | 3 735 680 |
| Jul 25, 2023 | $19.62 | $19.63 | $18.82 | $18.89 | 4 780 636 |
| Jul 24, 2023 | $19.49 | $19.75 | $19.23 | $19.52 | 6 131 639 |
| Jul 21, 2023 | $20.22 | $20.23 | $19.27 | $19.39 | 6 278 091 |
| Jul 20, 2023 | $20.42 | $20.43 | $19.78 | $20.00 | 4 850 142 |
