V.F. Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-13	37.440	37.440	37.440	37.440	36.497	0
2025-05-12	37.440	37.440	37.440	37.440	36.497	0
2025-05-09	38.680	38.680	37.440	37.440	36.497	33
2025-05-08	37.050	37.900	37.000	37.900	36.946	19
2025-05-07	32.730	32.730	32.730	32.730	31.906	0
2025-05-06	32.730	32.730	32.730	32.730	31.906	0
2025-05-05	32.730	32.730	32.730	32.730	31.906	0
2025-05-02	32.730	32.730	32.730	32.730	31.906	0
2025-04-30	32.730	32.730	32.730	32.730	31.906	0
2025-04-29	32.730	32.730	32.730	32.730	31.906	10
2025-04-28	32.250	32.250	32.250	32.250	31.438	0
2025-04-25	32.250	32.250	32.250	32.250	31.438	1
2025-04-24	32.250	32.250	32.250	32.250	31.438	0
2025-04-23	33.410	33.410	32.250	32.250	31.438	23
2025-04-22	29.790	29.790	29.790	29.790	29.040	0
2025-04-17	30.100	30.100	29.790	29.790	29.040	22
2025-04-16	30.430	30.430	30.150	30.300	29.537	6
2025-04-15	36.360	36.360	36.360	36.360	35.444	0
2025-04-14	36.360	36.360	36.360	36.360	35.444	0
2025-04-11	36.360	36.360	36.360	36.360	35.444	0
2025-04-10	36.360	36.360	36.360	36.360	35.444	0
2025-04-09	36.790	36.790	36.360	36.360	35.444	5
2025-04-08	45.280	45.280	45.280	45.280	44.140	0
2025-04-07	45.280	45.280	45.280	45.280	44.140	0
2025-04-04	45.280	45.280	45.280	45.280	44.140	0
2025-04-03	45.280	45.280	45.280	45.280	44.140	0
2025-04-02	45.280	45.280	45.280	45.280	44.140	0
2025-04-01	45.200	45.280	45.200	45.280	44.140	6
2025-03-31	48.550	48.550	48.550	48.550	47.327	0
2025-03-28	48.550	48.550	48.550	48.550	47.327	0
2025-03-27	48.550	48.550	48.550	48.550	47.327	0
2025-03-26	48.550	48.550	48.550	48.550	47.327	0
2025-03-25	48.550	48.550	48.550	48.550	47.327	0
2025-03-24	48.550	48.550	48.550	48.550	47.327	2
2025-03-21	46.450	46.450	46.450	46.450	45.280	2
2025-03-20	46.450	46.450	46.450	46.450	45.280	21
2025-03-19	44.550	44.550	44.550	44.550	43.428	0
2025-03-18	44.550	44.550	44.550	44.550	43.428	124
2025-03-17	46.840	46.840	46.840	46.840	45.660	32
2025-03-14	49.800	49.800	49.800	49.800	48.546	0
2025-03-13	49.800	49.800	49.800	49.800	48.546	0
2025-03-12	49.800	49.800	49.800	49.800	48.546	0
2025-03-11	54.240	54.240	49.800	49.800	48.546	38
2025-03-10	54.250	54.250	54.250	54.250	52.884	350
2025-03-07	55.000	55.000	54.250	54.250	52.884	53
2025-03-06	73.740	73.740	73.740	73.740	71.707	0
2025-03-05	73.740	73.740	73.740	73.740	71.707	0
2025-02-28	73.740	73.740	73.740	73.740	71.707	0
2025-02-27	73.740	73.740	73.740	73.740	71.707	30
2025-02-26	74.310	74.310	74.310	74.310	72.261	20
2025-02-25	72.000	72.200	72.000	72.150	70.161	2,890
2025-02-24	72.800	72.800	72.800	72.800	70.793	0
2025-02-21	72.800	72.800	72.800	72.800	70.793	1
2025-02-20	73.200	74.370	73.200	74.370	72.320	80
2025-02-19	74.700	75.500	74.700	75.390	73.312	2,956
2025-02-18	73.900	74.900	73.900	74.900	72.835	770
2025-02-17	72.350	72.350	72.350	72.350	70.355	0
2025-02-14	72.350	72.350	72.350	72.350	70.355	160
2025-02-13	72.200	72.200	72.200	72.200	70.210	210
2025-02-12	70.000	70.000	70.000	70.000	68.070	410

← NewerPage 7 of 21 · 1,246 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.