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 |
| Jul 19, 2023 | $19.68 | $20.59 | $19.56 | $20.46 | 7 214 812 |
| Jul 18, 2023 | $19.07 | $19.67 | $19.01 | $19.50 | 4 339 176 |
| Jul 17, 2023 | $18.88 | $19.23 | $18.69 | $19.11 | 3 811 311 |
| Jul 14, 2023 | $19.63 | $19.74 | $18.93 | $19.19 | 4 039 206 |
| Jul 13, 2023 | $19.67 | $19.68 | $19.39 | $19.63 | 4 118 864 |
| Jul 12, 2023 | $19.67 | $19.84 | $19.24 | $19.53 | 4 361 086 |
| Jul 11, 2023 | $18.77 | $19.45 | $18.72 | $19.27 | 5 436 283 |
| Jul 10, 2023 | $18.70 | $19.06 | $18.55 | $18.61 | 3 671 752 |
| Jul 07, 2023 | $18.47 | $19.01 | $18.36 | $18.66 | 4 011 448 |
| Jul 06, 2023 | $18.61 | $18.64 | $17.85 | $18.58 | 6 308 954 |
| Jul 05, 2023 | $18.96 | $19.10 | $18.56 | $18.97 | 3 417 223 |
| Jul 03, 2023 | $19.04 | $19.37 | $19.00 | $19.18 | 2 303 257 |
| Jun 30, 2023 | $19.30 | $19.33 | $18.76 | $19.09 | 3 631 997 |
| Jun 29, 2023 | $18.77 | $19.35 | $18.77 | $19.20 | 3 650 600 |
| Jun 28, 2023 | $19.04 | $19.14 | $18.60 | $18.79 | 4 828 606 |
| Jun 27, 2023 | $18.63 | $19.31 | $18.31 | $19.13 | 4 564 178 |
| Jun 26, 2023 | $18.20 | $18.84 | $18.06 | $18.44 | 5 012 055 |
| Jun 23, 2023 | $18.54 | $18.72 | $18.11 | $18.23 | 8 803 449 |
| Jun 22, 2023 | $19.13 | $19.28 | $18.57 | $18.94 | 6 184 690 |
| Jun 21, 2023 | $19.50 | $19.72 | $19.12 | $19.13 | 5 671 039 |
| Jun 20, 2023 | $19.64 | $19.99 | $19.38 | $19.73 | 8 857 711 |
| Jun 16, 2023 | $19.51 | $19.66 | $19.21 | $19.51 | 8 674 585 |
| Jun 15, 2023 | $19.07 | $19.41 | $18.88 | $19.35 | 5 601 990 |
| Jun 14, 2023 | $19.23 | $19.65 | $19.02 | $19.27 | 4 681 489 |
| Jun 13, 2023 | $19.29 | $19.33 | $18.91 | $19.06 | 4 613 493 |
