V.F. Corporation historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-19	46.250	46.250	46.250	46.250	44.685	0
2024-08-16	46.150	46.250	46.150	46.250	44.685	101
2024-08-15	49.850	49.850	49.850	49.850	48.163	0
2024-08-14	49.850	49.850	49.850	49.850	48.163	0
2024-08-13	49.850	49.850	49.850	49.850	48.163	0
2024-08-12	49.850	49.850	49.850	49.850	48.163	0
2024-08-09	49.850	49.850	49.850	49.850	48.163	0
2024-08-08	49.400	49.850	49.400	49.850	48.163	7
2024-08-07	59.990	59.990	51.450	52.150	50.385	3
2024-08-06	46.750	46.750	46.750	46.750	45.168	0
2024-08-05	46.750	46.750	46.750	46.750	45.168	0
2024-08-02	46.750	46.750	46.750	46.750	45.168	0
2024-08-01	46.750	46.750	46.750	46.750	45.168	0
2024-07-31	46.750	46.750	46.750	46.750	45.168	6
2024-07-30	44.950	44.950	44.950	44.950	43.429	0
2024-07-29	44.950	44.950	44.950	44.950	43.429	0
2024-07-26	44.950	44.950	44.950	44.950	43.429	0
2024-07-25	44.950	44.950	44.950	44.950	43.429	210
2024-07-24	45.150	45.150	45.150	45.150	43.622	0
2024-07-23	45.150	45.150	45.150	45.150	43.622	0
2024-07-22	45.150	45.150	45.150	45.150	43.622	3
2024-07-19	44.510	44.510	44.510	44.510	43.004	0
2024-07-18	44.490	45.800	44.490	44.510	43.004	140
2024-07-17	39.000	44.500	39.000	44.500	42.994	422
2024-07-16	35.640	35.640	35.640	35.640	34.434	0
2024-07-15	35.640	35.640	35.640	35.640	34.434	0
2024-07-12	35.640	35.640	35.640	35.640	34.434	0
2024-07-11	35.640	35.640	35.640	35.640	34.434	0
2024-07-10	35.640	35.640	35.640	35.640	34.434	1
2024-07-09	35.560	35.560	35.560	35.560	34.357	0
2024-07-08	35.560	35.560	35.560	35.560	34.357	0
2024-07-05	35.560	35.560	35.560	35.560	34.357	1
2024-07-04	36.360	36.360	36.360	36.360	35.130	0
2024-07-03	36.360	36.360	36.360	36.360	35.130	0
2024-07-02	36.360	36.360	36.360	36.360	35.130	0
2024-07-01	36.680	36.680	36.360	36.360	35.130	5
2024-06-28	37.500	37.500	37.500	37.500	36.231	1
2024-06-27	31.350	31.350	31.350	31.350	30.289	0
2024-06-26	31.350	31.350	31.350	31.350	30.289	0
2024-06-25	31.350	31.350	31.350	31.350	30.289	0
2024-06-24	31.350	31.350	31.350	31.350	30.289	0
2024-06-21	31.350	31.350	31.350	31.350	30.289	0
2024-06-20	31.350	31.350	31.350	31.350	30.289	0
2024-06-19	31.350	31.350	31.350	31.350	30.289	0
2024-06-18	31.350	31.350	31.350	31.350	30.289	0
2024-06-17	31.350	31.350	31.350	31.350	30.289	0
2024-06-14	31.350	31.350	31.350	31.350	30.289	0
2024-06-13	31.350	31.350	31.350	31.350	30.289	0
2024-06-12	31.350	31.350	31.350	31.350	30.289	0
2024-06-11	31.350	31.350	31.350	31.350	30.289	0
2024-06-10	31.350	31.350	31.350	31.350	30.289	0
2024-06-07	31.350	31.350	31.350	31.350	30.289	0
2024-06-06	31.350	31.350	31.350	31.350	30.124	0
2024-06-05	31.350	31.350	31.350	31.350	30.124	0
2024-06-04	31.350	31.350	31.350	31.350	30.124	0
2024-06-03	31.350	31.350	31.350	31.350	30.124	0
2024-05-31	31.350	31.350	31.350	31.350	30.124	0
2024-05-29	31.350	31.350	31.350	31.350	30.124	0
2024-05-28	31.780	31.780	31.350	31.350	30.124	40
2024-05-27	32.490	32.490	32.490	32.490	31.219	0

← NewerPage 10 of 21 · 1,245 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-09	0.1624 USD
2026-06-09	0.1618 USD
2026-03-09	0.1663 USD
2025-12-09	0.1738 USD
2025-09-09	0.1678 USD
2025-06-09	0.1731 USD
2025-03-07	0.1803 USD
2024-12-09	0.1948 USD
2024-09-09	0.1707 USD
2024-06-07	0.1714 USD
2024-03-08	0.1569 USD
2023-12-08	0.1577 USD
2023-09-08	0.7163 USD
2023-06-09	0.7169 USD
2023-03-09	0.7896 USD
2022-12-09	1.3266 USD
2022-09-09	1.2922 USD
2022-06-09	1.2876 USD
2022-03-09	1.2301 USD
2021-12-09	1.4342 USD
2021-09-09	1.2994 USD
2021-06-09	1.2292 USD
2020-09-09	1.3027 USD
2020-06-09	1.2533 USD
2020-03-09	1.2103 USD
2019-12-09	0.9789 USD

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.