VF Corporation (VFC) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 14.84 | 15.02 | 14.56 | 14.99 | +1.63% | 6,105,000 |
| 2026-08-06 | 15.05 | 15.19 | 14.73 | 14.75 | -3.09% | 6,981,600 |
| 2026-08-05 | 15.33 | 15.42 | 15.17 | 15.22 | -0.07% | 7,638,400 |
| 2026-08-04 | 14.83 | 15.42 | 14.75 | 15.23 | +2.08% | 9,960,800 |
| 2026-08-03 | 14.91 | 15.35 | 14.70 | 14.92 | +4.19% | 10,991,800 |
| 2026-07-31 | 14.94 | 15.08 | 14.28 | 14.32 | -4.28% | 10,408,200 |
| 2026-07-30 | 15.03 | 15.19 | 14.65 | 14.96 | -0.80% | 14,273,500 |
| 2026-07-29 | 16.04 | 16.26 | 14.70 | 15.08 | -17.37% | 27,819,400 |
| 2026-07-28 | 17.24 | 18.26 | 17.24 | 18.25 | +6.60% | 12,139,300 |
| 2026-07-27 | 17.15 | 17.48 | 17.03 | 17.12 | +0.53% | 6,571,600 |
| 2026-07-24 | 16.58 | 17.28 | 16.51 | 17.03 | +3.02% | 6,492,600 |
| 2026-07-23 | 16.76 | 16.86 | 16.32 | 16.53 | -3.73% | 8,223,900 |
| 2026-07-22 | 16.77 | 17.17 | 16.70 | 17.17 | +1.54% | 6,554,700 |
| 2026-07-21 | 16.75 | 16.96 | 16.55 | 16.91 | +0.18% | 6,432,100 |
| 2026-07-20 | 16.89 | 17.08 | 16.70 | 16.88 | -0.59% | 5,767,700 |
| 2026-07-17 | 17.29 | 17.30 | 16.78 | 16.98 | -2.86% | 7,113,300 |
| 2026-07-16 | 17.27 | 17.52 | 17.10 | 17.48 | +1.39% | 5,217,400 |
| 2026-07-15 | 16.76 | 17.57 | 16.67 | 17.24 | +3.42% | 6,677,900 |
| 2026-07-14 | 16.90 | 16.92 | 16.46 | 16.67 | -1.24% | 4,066,200 |
| 2026-07-13 | 16.84 | 17.31 | 16.81 | 16.88 | +0.66% | 5,900,300 |
| 2026-07-10 | 16.65 | 16.96 | 16.51 | 16.77 | +1.45% | 4,149,600 |
| 2026-07-09 | 16.03 | 16.79 | 15.85 | 16.53 | +3.18% | 4,268,900 |
| 2026-07-08 | 16.23 | 16.23 | 15.66 | 16.02 | -2.61% | 6,077,900 |
| 2026-07-07 | 16.50 | 16.61 | 16.19 | 16.45 | -0.30% | 4,107,000 |
| 2026-07-06 | 16.47 | 16.67 | 16.08 | 16.50 | +1.23% | 6,355,000 |
| 2026-07-02 | 16.99 | 17.11 | 16.11 | 16.30 | -3.15% | 6,838,900 |
| 2026-07-01 | 16.66 | 17.19 | 16.45 | 16.83 | +0.90% | 5,714,100 |
| 2026-06-30 | 16.60 | 16.99 | 16.38 | 16.68 | -0.12% | 5,480,200 |
| 2026-06-29 | 17.51 | 17.51 | 16.65 | 16.70 | -3.86% | 8,363,400 |
| 2026-06-26 | 16.76 | 17.50 | 16.72 | 17.37 | +2.42% | 7,726,900 |
| 2026-06-25 | 17.30 | 17.50 | 16.83 | 16.96 | -1.51% | 5,257,200 |
| 2026-06-24 | 16.85 | 17.52 | 16.73 | 17.22 | +1.83% | 6,907,000 |
| 2026-06-23 | 16.65 | 16.92 | 16.55 | 16.91 | -0.70% | 5,182,800 |
| 2026-06-22 | 17.33 | 17.33 | 16.80 | 17.03 | -1.73% | 5,448,100 |
| 2026-06-18 | 16.92 | 17.41 | 16.92 | 17.33 | +3.77% | 8,161,400 |
| 2026-06-17 | 17.60 | 18.23 | 16.65 | 16.70 | -5.65% | 6,587,100 |
| 2026-06-16 | 18.00 | 18.20 | 17.60 | 17.70 | -1.50% | 5,321,100 |
| 2026-06-15 | 18.05 | 18.48 | 17.80 | 17.97 | +1.87% | 11,323,100 |
| 2026-06-12 | 17.69 | 17.91 | 17.41 | 17.64 | +0.86% | 14,610,700 |
| 2026-06-11 | 16.73 | 17.64 | 16.67 | 17.49 | +6.58% | 10,571,300 |
| 2026-06-10 | 16.80 | 16.98 | 16.39 | 16.41 | -3.53% | 4,793,600 |
| 2026-06-09 | 16.79 | 17.54 | 16.70 | 17.01 | +2.35% | 7,452,500 |
| 2026-06-08 | 16.40 | 16.69 | 16.23 | 16.62 | +0.18% | 6,756,900 |
| 2026-06-05 | 16.37 | 16.60 | 16.15 | 16.59 | +0.48% | 5,784,500 |
| 2026-06-04 | 16.57 | 16.71 | 16.22 | 16.51 | +0.61% | 5,779,000 |
| 2026-06-03 | 16.51 | 16.81 | 16.34 | 16.41 | -1.80% | 5,054,200 |
| 2026-06-02 | 16.68 | 17.00 | 16.63 | 16.71 | +0.06% | 7,086,900 |
| 2026-06-01 | 16.83 | 16.95 | 16.37 | 16.70 | -2.79% | 5,914,800 |
| 2026-05-29 | 17.88 | 17.88 | 17.09 | 17.18 | -4.18% | 6,897,100 |
| 2026-05-28 | 17.27 | 18.07 | 16.98 | 17.93 | +2.99% | 10,680,800 |
| 2026-05-27 | 16.97 | 17.68 | 16.97 | 17.41 | +4.19% | 9,864,000 |
| 2026-05-26 | 17.00 | 17.11 | 16.25 | 16.71 | +0.06% | 8,670,500 |
| 2026-05-22 | 16.40 | 16.80 | 16.29 | 16.70 | +3.21% | 9,461,400 |
| 2026-05-21 | 16.00 | 16.45 | 15.56 | 16.18 | -0.19% | 17,653,300 |
| 2026-05-20 | 16.31 | 16.74 | 15.77 | 16.21 | -3.17% | 22,600,900 |
| 2026-05-19 | 16.97 | 17.43 | 16.62 | 16.74 | -0.89% | 18,736,100 |
| 2026-05-18 | 17.36 | 17.60 | 16.68 | 16.89 | +1.26% | 11,143,100 |
| 2026-05-15 | 17.18 | 17.34 | 16.67 | 16.68 | -3.47% | 9,647,500 |
| 2026-05-14 | 17.43 | 17.71 | 17.20 | 17.28 | +0.88% | 5,726,600 |
| 2026-05-13 | 17.42 | 17.64 | 17.11 | 17.13 | -2.62% | 6,512,300 |
| 2026-05-12 | 17.69 | 17.83 | 17.25 | 17.59 | -1.95% | 7,591,500 |
| 2026-05-11 | 18.88 | 18.91 | 17.90 | 17.94 | -5.48% | 7,888,000 |
| 2026-05-08 | 19.27 | 19.34 | 18.94 | 18.98 | -0.42% | 4,617,400 |
| 2026-05-07 | 19.56 | 19.71 | 18.94 | 19.06 | -1.80% | 5,127,500 |
| 2026-05-06 | 19.00 | 19.43 | 18.93 | 19.41 | +5.95% | 6,351,500 |
| 2026-05-05 | 18.52 | 18.68 | 18.18 | 18.32 | -0.38% | 3,810,500 |
| 2026-05-04 | 18.94 | 18.95 | 18.20 | 18.39 | -3.26% | 4,978,600 |
| 2026-05-01 | 19.08 | 19.39 | 18.92 | 19.01 | +0.42% | 5,805,000 |
| 2026-04-30 | 18.44 | 19.04 | 18.41 | 18.93 | +3.73% | 4,535,200 |
| 2026-04-29 | 18.52 | 18.71 | 18.09 | 18.25 | -2.46% | 4,915,500 |
| 2026-04-28 | 19.43 | 19.60 | 18.56 | 18.71 | -3.36% | 8,036,900 |
| 2026-04-27 | 19.78 | 20.11 | 19.14 | 19.36 | -2.17% | 6,953,300 |
| 2026-04-24 | 20.12 | 20.29 | 19.70 | 19.79 | -1.15% | 5,337,100 |
| 2026-04-23 | 21.50 | 21.54 | 19.93 | 20.02 | -7.10% | 10,458,400 |
| 2026-04-22 | 21.82 | 22.05 | 21.15 | 21.55 | +0.28% | 6,772,000 |
| 2026-04-21 | 21.52 | 22.27 | 21.45 | 21.49 | -0.05% | 6,244,000 |
| 2026-04-20 | 20.77 | 21.57 | 20.74 | 21.50 | +2.38% | 6,848,400 |
| 2026-04-17 | 20.87 | 21.85 | 20.56 | 21.00 | +4.37% | 11,600,100 |
| 2026-04-16 | 19.58 | 20.26 | 19.53 | 20.12 | +2.44% | 7,421,500 |
| 2026-04-15 | 19.24 | 19.84 | 19.03 | 19.64 | +4.47% | 10,079,200 |
| 2026-04-14 | 19.04 | 19.27 | 18.64 | 18.80 | +1.95% | 7,115,300 |
| 2026-04-13 | 18.02 | 18.44 | 17.72 | 18.44 | +1.15% | 6,406,300 |
| 2026-04-10 | 18.46 | 18.52 | 18.16 | 18.23 | -0.76% | 3,458,800 |
| 2026-04-09 | 17.83 | 18.55 | 17.61 | 18.37 | +2.74% | 4,659,900 |
| 2026-04-08 | 17.88 | 18.35 | 17.77 | 17.88 | +5.49% | 8,195,000 |
| 2026-04-07 | 16.86 | 17.08 | 16.64 | 16.95 | -0.64% | 3,949,900 |
| 2026-04-06 | 16.86 | 17.13 | 16.80 | 17.06 | +1.13% | 4,669,100 |
| 2026-04-02 | 16.39 | 16.99 | 16.16 | 16.87 | -0.30% | 4,987,500 |
| 2026-04-01 | 17.09 | 17.24 | 16.78 | 16.92 | -0.41% | 5,577,400 |
| 2026-03-31 | 16.57 | 17.11 | 16.40 | 16.99 | +5.20% | 6,502,600 |
| 2026-03-30 | 16.45 | 16.62 | 16.01 | 16.15 | -1.52% | 5,017,400 |
| 2026-03-27 | 16.31 | 16.53 | 16.08 | 16.40 | -0.79% | 5,094,500 |
| 2026-03-26 | 16.99 | 17.36 | 16.46 | 16.53 | -3.95% | 4,712,000 |
| 2026-03-25 | 17.54 | 17.68 | 17.00 | 17.21 | -0.52% | 5,954,600 |
| 2026-03-24 | 16.67 | 17.51 | 16.49 | 17.30 | +2.13% | 5,338,100 |
| 2026-03-23 | 16.95 | 17.27 | 16.51 | 16.94 | +4.05% | 7,503,000 |
| 2026-03-20 | 16.46 | 16.53 | 16.07 | 16.28 | -1.27% | 6,814,800 |
| 2026-03-19 | 16.11 | 16.68 | 16.06 | 16.49 | +0.67% | 6,738,800 |
| 2026-03-18 | 16.36 | 16.95 | 16.34 | 16.38 | -1.27% | 4,103,300 |
| 2026-03-17 | 16.40 | 16.75 | 16.20 | 16.59 | +3.49% | 5,275,600 |
| 2026-03-16 | 16.14 | 16.53 | 16.01 | 16.03 | +0.44% | 5,937,400 |
| 2026-03-13 | 15.82 | 16.20 | 15.68 | 15.96 | +1.53% | 7,561,200 |
| 2026-03-12 | 15.95 | 16.18 | 15.68 | 15.72 | -3.91% | 8,273,500 |
| 2026-03-11 | 16.90 | 17.04 | 16.17 | 16.36 | -3.59% | 6,237,800 |
| 2026-03-10 | 17.32 | 17.71 | 16.86 | 16.97 | -1.74% | 8,143,000 |
| 2026-03-09 | 16.91 | 17.32 | 15.98 | 17.27 | -0.29% | 9,934,800 |
| 2026-03-06 | 17.75 | 17.98 | 17.27 | 17.32 | -5.15% | 5,186,100 |
| 2026-03-05 | 18.48 | 18.65 | 18.02 | 18.26 | -2.41% | 6,197,800 |
| 2026-03-04 | 18.91 | 19.10 | 18.54 | 18.71 | -0.43% | 3,523,200 |
| 2026-03-03 | 18.16 | 19.28 | 17.74 | 18.79 | -0.74% | 6,413,200 |
| 2026-03-02 | 18.70 | 19.15 | 18.38 | 18.93 | -2.52% | 5,554,900 |
| 2026-02-27 | 19.23 | 19.48 | 18.97 | 19.42 | -1.32% | 5,878,800 |
| 2026-02-26 | 19.62 | 19.97 | 19.45 | 19.68 | +0.72% | 5,219,600 |
| 2026-02-25 | 19.82 | 20.04 | 19.40 | 19.54 | -1.16% | 5,278,500 |
| 2026-02-24 | 19.77 | 20.35 | 19.74 | 19.77 | +0.46% | 6,121,000 |
| 2026-02-23 | 20.44 | 20.55 | 19.37 | 19.68 | -7.30% | 8,223,800 |
| 2026-02-20 | 20.65 | 21.92 | 20.62 | 21.23 | +2.02% | 7,524,100 |
| 2026-02-19 | 20.41 | 20.94 | 20.14 | 20.81 | +0.63% | 3,816,300 |
| 2026-02-18 | 19.97 | 20.92 | 19.92 | 20.68 | +2.94% | 6,129,200 |
| 2026-02-17 | 20.38 | 20.78 | 19.77 | 20.09 | -1.03% | 5,594,000 |
| 2026-02-13 | 20.19 | 20.73 | 20.00 | 20.30 | +0.59% | 4,969,200 |
| 2026-02-12 | 20.88 | 21.25 | 19.74 | 20.18 | -3.03% | 7,024,200 |
| 2026-02-11 | 20.94 | 21.19 | 20.71 | 20.81 | -0.48% | 6,946,500 |
| 2026-02-10 | 21.13 | 21.32 | 20.85 | 20.91 | -0.90% | 5,639,000 |
| 2026-02-09 | 20.39 | 21.11 | 20.26 | 21.10 | +3.74% | 5,368,400 |
| 2026-02-06 | 20.23 | 20.77 | 20.23 | 20.34 | +1.19% | 7,458,800 |
| 2026-02-05 | 20.88 | 20.99 | 19.90 | 20.10 | -5.10% | 7,422,200 |
| 2026-02-04 | 21.06 | 21.62 | 20.82 | 21.18 | +1.34% | 6,984,600 |
| 2026-02-03 | 20.44 | 21.41 | 20.44 | 20.90 | +1.90% | 10,869,500 |
| 2026-02-02 | 19.56 | 20.87 | 19.55 | 20.51 | +4.70% | 9,967,700 |
| 2026-01-30 | 20.01 | 20.42 | 19.54 | 19.59 | -2.59% | 8,168,800 |
| 2026-01-29 | 19.10 | 20.28 | 18.79 | 20.11 | +5.23% | 12,181,100 |
| 2026-01-28 | 18.03 | 19.23 | 17.80 | 19.11 | -5.77% | 20,473,400 |
| 2026-01-27 | 20.04 | 20.37 | 19.77 | 20.28 | +1.35% | 11,875,300 |
| 2026-01-26 | 19.74 | 20.10 | 19.64 | 20.01 | +1.37% | 5,989,700 |
| 2026-01-23 | 19.93 | 20.12 | 19.59 | 19.74 | -1.00% | 5,754,800 |
| 2026-01-22 | 19.70 | 20.20 | 19.63 | 19.94 | +2.15% | 6,801,800 |
| 2026-01-21 | 18.98 | 19.76 | 18.83 | 19.52 | +4.66% | 8,004,800 |
| 2026-01-20 | 18.62 | 19.23 | 18.45 | 18.65 | -0.90% | 5,746,700 |
| 2026-01-16 | 19.11 | 19.31 | 18.77 | 18.82 | -1.88% | 7,274,100 |
| 2026-01-15 | 19.23 | 19.58 | 19.01 | 19.18 | -0.47% | 8,097,400 |
| 2026-01-14 | 19.36 | 19.70 | 19.01 | 19.27 | -1.93% | 6,544,700 |
| 2026-01-13 | 19.90 | 20.50 | 19.50 | 19.65 | -0.30% | 6,581,600 |
| 2026-01-12 | 19.35 | 19.91 | 19.17 | 19.71 | -0.76% | 6,340,700 |
| 2026-01-09 | 20.31 | 20.46 | 19.44 | 19.86 | -1.63% | 6,308,700 |
| 2026-01-08 | 19.47 | 20.35 | 19.24 | 20.19 | +5.16% | 7,640,500 |
| 2026-01-07 | 19.19 | 19.50 | 18.92 | 19.20 | -1.39% | 5,085,900 |
| 2026-01-06 | 18.74 | 19.60 | 18.70 | 19.47 | +3.34% | 7,077,600 |
| 2026-01-05 | 18.16 | 19.08 | 18.10 | 18.84 | +3.74% | 5,765,100 |
| 2026-01-02 | 18.19 | 18.32 | 17.90 | 18.16 | +0.44% | 3,874,100 |
| 2025-12-31 | 18.38 | 18.38 | 17.99 | 18.08 | -0.99% | 4,506,500 |
| 2025-12-30 | 18.18 | 18.32 | 18.07 | 18.26 | +0.50% | 4,873,700 |
| 2025-12-29 | 18.36 | 18.40 | 18.04 | 18.17 | -1.78% | 4,630,800 |
| 2025-12-26 | 18.46 | 18.51 | 18.11 | 18.50 | +0.87% | 2,985,800 |
| 2025-12-24 | 18.45 | 18.50 | 18.21 | 18.34 | -0.49% | 2,167,700 |
| 2025-12-23 | 18.58 | 18.67 | 18.23 | 18.43 | -1.18% | 3,638,200 |
| 2025-12-22 | 18.65 | 18.81 | 18.40 | 18.65 | +0.16% | 6,681,700 |
| 2025-12-19 | 18.31 | 18.91 | 18.20 | 18.62 | +1.42% | 7,516,800 |
| 2025-12-18 | 18.91 | 19.04 | 18.35 | 18.36 | -0.97% | 7,765,300 |
| 2025-12-17 | 19.03 | 19.25 | 18.47 | 18.54 | -2.52% | 7,016,700 |
| 2025-12-16 | 19.10 | 19.44 | 18.84 | 19.02 | -1.30% | 7,908,600 |
| 2025-12-15 | 19.82 | 19.93 | 19.25 | 19.27 | -1.98% | 6,390,200 |
| 2025-12-12 | 19.94 | 20.30 | 19.57 | 19.66 | -0.66% | 5,740,000 |
| 2025-12-11 | 19.18 | 20.06 | 19.15 | 19.79 | +3.23% | 6,230,600 |
| 2025-12-10 | 18.06 | 19.36 | 18.06 | 19.17 | +5.50% | 6,512,100 |
| 2025-12-09 | 18.18 | 18.65 | 18.12 | 18.17 | +0.78% | 6,302,900 |
| 2025-12-08 | 18.81 | 18.90 | 17.86 | 18.03 | -5.35% | 8,007,600 |
| 2025-12-05 | 18.60 | 19.27 | 18.59 | 19.05 | +2.58% | 5,558,700 |
| 2025-12-04 | 18.56 | 18.78 | 18.26 | 18.57 | -0.54% | 4,479,900 |
| 2025-12-03 | 17.80 | 18.77 | 17.73 | 18.67 | +5.36% | 6,313,800 |
| 2025-12-02 | 18.23 | 18.23 | 17.64 | 17.72 | -2.32% | 5,824,800 |
| 2025-12-01 | 17.27 | 18.24 | 16.98 | 18.14 | +3.66% | 5,655,900 |
| 2025-11-28 | 17.24 | 17.69 | 17.11 | 17.50 | +1.33% | 2,130,300 |
| 2025-11-26 | 17.18 | 17.61 | 17.18 | 17.27 | +0.17% | 5,875,700 |
| 2025-11-25 | 16.57 | 17.56 | 16.37 | 17.24 | +5.31% | 8,503,800 |
| 2025-11-24 | 16.16 | 16.58 | 15.96 | 16.37 | +0.99% | 8,275,200 |
| 2025-11-21 | 14.85 | 16.29 | 14.83 | 16.21 | +10.80% | 9,809,100 |
| 2025-11-20 | 14.86 | 15.36 | 14.62 | 14.63 | -0.27% | 5,788,200 |
| 2025-11-19 | 14.56 | 14.70 | 14.35 | 14.67 | +0.76% | 4,453,600 |
| 2025-11-18 | 14.16 | 14.69 | 14.08 | 14.56 | +2.18% | 4,354,600 |
| 2025-11-17 | 14.89 | 14.89 | 14.11 | 14.25 | -4.81% | 5,563,000 |
| 2025-11-14 | 14.80 | 15.25 | 14.74 | 14.97 | -2.03% | 4,919,700 |
| 2025-11-13 | 15.40 | 15.73 | 15.10 | 15.28 | -1.04% | 3,486,800 |
| 2025-11-12 | 15.01 | 15.66 | 15.00 | 15.44 | +4.18% | 4,584,800 |
| 2025-11-11 | 14.76 | 14.96 | 14.62 | 14.82 | +1.30% | 3,856,900 |
| 2025-11-10 | 15.00 | 15.08 | 14.40 | 14.63 | -0.07% | 4,550,700 |
| 2025-11-07 | 14.12 | 14.81 | 14.12 | 14.64 | +2.66% | 4,673,000 |
| 2025-11-06 | 14.72 | 14.91 | 14.09 | 14.26 | -3.52% | 5,662,400 |
| 2025-11-05 | 13.86 | 15.06 | 13.78 | 14.78 | +7.41% | 8,964,400 |
| 2025-11-04 | 14.04 | 14.26 | 13.58 | 13.76 | -2.89% | 7,868,200 |
| 2025-11-03 | 13.94 | 14.24 | 13.81 | 14.17 | +0.93% | 6,971,800 |
| 2025-10-31 | 13.92 | 14.10 | 13.64 | 14.04 | -0.14% | 7,529,000 |
| 2025-10-30 | 14.33 | 14.55 | 14.02 | 14.06 | -3.37% | 8,421,200 |
| 2025-10-29 | 14.37 | 15.12 | 14.19 | 14.55 | -0.21% | 11,339,900 |
| 2025-10-28 | 16.65 | 16.65 | 14.45 | 14.58 | -12.22% | 19,607,700 |
| 2025-10-27 | 16.50 | 16.94 | 16.33 | 16.61 | +1.84% | 15,357,200 |
| 2025-10-24 | 16.03 | 16.43 | 15.82 | 16.31 | +2.64% | 9,689,600 |
| 2025-10-23 | 15.35 | 15.92 | 15.25 | 15.89 | +3.92% | 6,229,100 |
| 2025-10-22 | 15.22 | 15.57 | 15.14 | 15.29 | +0.07% | 6,237,200 |
| 2025-10-21 | 14.45 | 15.34 | 14.29 | 15.28 | +5.89% | 6,062,300 |
| 2025-10-20 | 14.35 | 14.69 | 14.11 | 14.43 | +1.05% | 5,149,400 |
| 2025-10-17 | 14.06 | 14.38 | 13.99 | 14.28 | +0.78% | 5,100,400 |
| 2025-10-16 | 14.35 | 14.46 | 13.91 | 14.17 | -1.05% | 6,539,100 |
| 2025-10-15 | 14.63 | 14.84 | 14.31 | 14.32 | -1.10% | 5,759,300 |
| 2025-10-14 | 13.75 | 14.66 | 13.72 | 14.48 | +3.06% | 5,784,100 |
| 2025-10-13 | 13.61 | 14.16 | 13.55 | 14.05 | +5.72% | 7,821,900 |
| 2025-10-10 | 13.83 | 13.88 | 13.02 | 13.29 | -4.39% | 9,574,500 |
| 2025-10-09 | 14.06 | 14.15 | 13.70 | 13.90 | -0.79% | 7,459,900 |
| 2025-10-08 | 14.57 | 14.57 | 13.82 | 14.01 | -3.51% | 8,427,900 |
| 2025-10-07 | 14.65 | 14.79 | 14.16 | 14.52 | +0.14% | 6,076,000 |
| 2025-10-06 | 15.31 | 15.31 | 14.49 | 14.50 | -4.54% | 5,922,600 |
| 2025-10-03 | 15.47 | 15.59 | 15.16 | 15.19 | -1.30% | 4,504,500 |
| 2025-10-02 | 15.42 | 15.48 | 15.05 | 15.39 | +0.33% | 5,504,300 |
| 2025-10-01 | 14.49 | 15.36 | 14.31 | 15.34 | +6.31% | 6,885,700 |
| 2025-09-30 | 14.45 | 14.52 | 14.08 | 14.43 | -0.14% | 5,266,600 |
| 2025-09-29 | 14.83 | 14.84 | 14.25 | 14.45 | -1.90% | 6,498,000 |
| 2025-09-26 | 14.45 | 14.80 | 14.36 | 14.73 | +2.36% | 5,412,100 |
| 2025-09-25 | 14.68 | 14.85 | 14.16 | 14.39 | -2.90% | 7,009,900 |
| 2025-09-24 | 14.78 | 14.86 | 14.58 | 14.82 | -0.07% | 5,317,000 |
| 2025-09-23 | 14.43 | 15.11 | 14.40 | 14.83 | +3.49% | 8,406,700 |
| 2025-09-22 | 14.34 | 14.48 | 14.03 | 14.33 | -0.76% | 8,373,600 |
| 2025-09-19 | 15.13 | 15.19 | 14.43 | 14.44 | -4.43% | 8,745,600 |
| 2025-09-18 | 15.03 | 15.58 | 15.00 | 15.11 | +2.37% | 8,083,400 |
| 2025-09-17 | 14.93 | 15.63 | 14.67 | 14.76 | +0.48% | 10,725,100 |
| 2025-09-16 | 14.35 | 14.83 | 13.84 | 14.69 | -0.14% | 13,214,400 |
| 2025-09-15 | 15.37 | 15.37 | 14.42 | 14.71 | -1.01% | 13,348,600 |
| 2025-09-12 | 15.37 | 15.53 | 14.85 | 14.86 | -4.01% | 6,971,600 |
| 2025-09-11 | 15.07 | 15.65 | 15.01 | 15.48 | +3.41% | 8,471,000 |
| 2025-09-10 | 15.14 | 15.28 | 14.84 | 14.97 | -1.77% | 5,647,000 |
| 2025-09-09 | 15.56 | 15.61 | 15.18 | 15.24 | -2.06% | 6,869,600 |
| 2025-09-08 | 15.23 | 15.57 | 14.82 | 15.56 | +3.73% | 6,961,000 |
| 2025-09-05 | 14.93 | 15.35 | 14.75 | 15.00 | +0.20% | 5,931,300 |
| 2025-09-04 | 14.75 | 14.99 | 14.39 | 14.97 | +1.01% | 5,740,600 |
| 2025-09-03 | 14.79 | 15.23 | 14.67 | 14.82 | -0.13% | 6,724,900 |
| 2025-09-02 | 14.78 | 15.18 | 14.71 | 14.84 | -1.92% | 6,616,900 |
| 2025-08-29 | 14.74 | 15.26 | 14.70 | 15.13 | +1.54% | 6,599,200 |
| 2025-08-28 | 15.09 | 15.57 | 14.81 | 14.90 | -0.27% | 11,161,700 |
| 2025-08-27 | 14.50 | 14.97 | 14.41 | 14.94 | +2.89% | 8,802,800 |
| 2025-08-26 | 14.37 | 14.62 | 14.27 | 14.52 | +6.22% | 11,726,400 |
| 2025-08-25 | 13.62 | 13.77 | 13.49 | 13.67 | -0.22% | 6,257,800 |
| 2025-08-22 | 13.07 | 13.85 | 12.99 | 13.70 | +5.14% | 8,930,400 |
| 2025-08-21 | 12.65 | 13.05 | 12.60 | 13.03 | +1.40% | 5,882,600 |
| 2025-08-20 | 12.96 | 13.09 | 12.74 | 12.85 | -1.98% | 5,565,100 |
| 2025-08-19 | 13.19 | 13.59 | 13.10 | 13.11 | -0.15% | 6,680,100 |
| 2025-08-18 | 12.99 | 13.37 | 12.98 | 13.13 | +0.38% | 8,478,400 |
| 2025-08-15 | 13.03 | 13.28 | 12.99 | 13.08 | +0.93% | 6,488,200 |
| 2025-08-14 | 12.57 | 12.98 | 12.47 | 12.96 | -0.92% | 6,641,400 |
| 2025-08-13 | 12.29 | 13.11 | 12.28 | 13.08 | +7.13% | 11,075,400 |
| 2025-08-12 | 12.07 | 12.28 | 11.97 | 12.21 | +3.56% | 7,190,100 |
| 2025-08-11 | 11.85 | 12.01 | 11.70 | 11.79 | -0.34% | 6,493,700 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Nov (+15.49%). Worst month: Mar (-15.18%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is VF Corporation's (VFC) latest close?
14.99 on 2026-08-07, from the Closelook data lake's daily price record.
What is VFC's 52-week high and low?
22.27 high and 11.65 low over the trailing 52 weeks, as of 2026-08-07.
What is VF Corporation's strongest and weakest month historically?
Historically, VFC's strongest calendar month has been Nov (average +15.49%) and its weakest Mar (average -15.18%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 965 daily bars in the Closelook data lake.