VF Corp (VFC)

Historical Prices For VF Corp (VFC)

Date Range:

2025-07-02 - 2025-10-02

Date	Open	High	Low	Close	Volume	Adjusted Close
10/01/2025	14.49	15.36	14.31	15.34	6,885,853	15.34
9/30/2025	14.45	14.52	14.08	14.43	5,265,064	14.43
9/29/2025	14.83	14.84	14.25	14.45	6,497,747	14.45
9/26/2025	14.45	14.80	14.36	14.73	5,416,238	14.73
9/25/2025	14.68	14.85	14.15	14.39	7,009,146	14.39
9/24/2025	14.78	14.86	14.58	14.82	5,317,005	14.82
9/23/2025	14.43	15.11	14.40	14.83	8,406,512	14.83
9/22/2025	14.34	14.47	14.03	14.33	8,373,614	14.33
9/19/2025	15.13	15.19	14.43	14.44	8,745,563	14.44
9/18/2025	15.03	15.58	15.00	15.11	8,083,089	15.11
9/17/2025	14.93	15.63	14.67	14.76	10,725,054	14.76
9/16/2025	14.35	14.82	13.84	14.69	13,214,033	14.69
9/15/2025	15.37	15.37	14.42	14.71	13,335,087	14.71
9/12/2025	15.37	15.53	14.85	14.86	6,971,594	14.86
9/11/2025	15.07	15.64	15.01	15.48	8,471,164	15.48
9/10/2025	15.14	15.28	14.84	14.97	5,647,159	14.97
9/09/2025	15.56	15.61	15.18	15.24	6,866,514	15.15
9/08/2025	15.23	15.57	14.82	15.56	6,960,962	15.47
9/05/2025	14.93	15.35	14.75	15.00	5,931,265	14.91
9/04/2025	14.75	14.99	14.39	14.97	5,735,544	14.88
9/03/2025	14.79	15.23	14.67	14.82	6,724,936	14.73
9/02/2025	14.78	15.18	14.71	14.84	6,616,261	14.75
8/29/2025	14.74	15.26	14.70	15.13	6,599,184	15.04
8/28/2025	15.09	15.57	14.81	14.90	11,161,725	14.81
8/27/2025	14.50	14.97	14.41	14.94	8,802,797	14.85
8/26/2025	14.37	14.62	14.37	14.52	11,725,786	14.43
8/25/2025	13.62	13.77	13.49	13.67	6,257,889	13.59
8/22/2025	13.07	13.85	12.99	13.70	8,930,376	13.62
8/21/2025	12.65	13.04	12.60	13.03	5,882,718	12.95
8/20/2025	12.96	13.09	12.73	12.85	5,562,267	12.77
8/19/2025	13.19	13.59	13.10	13.11	6,679,393	13.03
8/18/2025	12.99	13.37	12.98	13.13	8,478,427	13.05
8/15/2025	13.03	13.28	12.98	13.08	6,488,234	13.00
8/14/2025	12.57	12.97	12.47	12.96	6,640,487	12.88
8/13/2025	12.29	13.11	12.28	13.08	11,073,442	13.00
8/12/2025	12.07	12.28	11.97	12.21	7,190,632	12.14
8/11/2025	11.85	12.01	11.70	11.79	6,493,780	11.72
8/08/2025	12.04	12.07	11.65	11.83	8,116,801	11.76
8/07/2025	12.42	12.43	12.01	12.05	9,525,881	11.98
8/06/2025	12.12	12.52	12.05	12.26	9,082,723	12.19
8/05/2025	12.52	12.54	11.94	12.05	12,501,237	11.98
8/04/2025	11.95	12.85	11.89	12.58	12,631,370	12.51
8/01/2025	11.52	11.80	11.11	11.66	13,588,598	11.59
7/31/2025	12.35	12.35	11.45	11.72	21,325,043	11.65
7/30/2025	15.00	15.40	12.70	12.72	28,620,142	12.64
7/29/2025	12.46	12.59	12.02	12.40	14,259,459	12.33
7/28/2025	12.73	12.79	12.41	12.52	6,925,929	12.45
7/25/2025	12.84	12.91	12.43	12.67	5,237,706	12.60
7/24/2025	13.13	13.47	12.65	12.68	6,965,269	12.61
7/23/2025	13.21	13.51	13.11	13.43	8,873,212	13.35
7/22/2025	12.64	13.14	12.63	13.02	8,986,263	12.94
7/21/2025	12.51	12.82	12.37	12.45	6,723,766	12.38
7/18/2025	12.45	12.51	12.13	12.26	4,865,525	12.19
7/17/2025	11.86	12.30	11.83	12.29	10,225,033	12.22
7/16/2025	11.87	11.95	11.54	11.82	6,590,112	11.75
7/15/2025	12.36	12.39	11.72	11.73	6,957,561	11.66
7/14/2025	12.15	12.29	11.98	12.25	6,901,546	12.18
7/11/2025	12.60	12.70	12.33	12.33	5,968,686	12.26
7/10/2025	12.66	13.09	12.56	12.93	7,959,163	12.85
7/09/2025	12.54	12.67	12.35	12.46	5,574,467	12.39
7/08/2025	12.58	12.71	12.18	12.44	8,024,093	12.37
7/07/2025	12.48	12.89	12.38	12.49	8,128,573	12.42
7/03/2025	12.50	12.68	12.47	12.58	4,232,353	12.51
7/02/2025	12.35	12.82	12.06	12.48	10,563,974	12.41