V.F. Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-11	70.900	70.900	70.900	70.900	68.945	370
2025-02-10	68.340	68.340	68.340	68.340	66.456	330
2025-02-07	68.850	68.850	68.850	68.850	66.952	380
2025-02-06	71.500	71.500	71.500	71.500	69.529	320
2025-02-05	71.700	71.700	71.700	71.700	69.723	330
2025-02-04	70.370	70.370	70.370	70.370	68.430	270
2025-02-03	73.360	74.000	73.100	73.100	71.085	351
2025-01-31	76.500	76.500	76.500	76.500	74.391	250
2025-01-30	76.500	76.500	76.500	76.500	74.391	160
2025-01-29	81.680	81.920	75.600	75.600	73.516	215
2025-01-28	78.500	78.700	78.300	78.350	76.190	76
2025-01-27	77.220	77.220	77.220	77.220	75.091	140
2025-01-24	76.830	76.830	76.830	76.830	74.712	80
2025-01-23	74.760	74.760	74.760	74.760	72.699	20
2025-01-22	74.500	74.500	74.040	74.040	71.999	270
2025-01-21	74.000	74.200	74.000	74.200	72.154	275
2025-01-20	71.890	71.890	71.890	71.890	69.908	0
2025-01-17	72.500	72.500	71.160	71.890	69.908	249
2025-01-16	70.850	70.850	70.850	70.850	68.897	200
2025-01-15	70.300	70.300	70.300	70.300	68.362	280
2025-01-14	69.720	70.730	69.720	70.300	68.362	212
2025-01-13	69.000	69.000	69.000	69.000	67.098	70
2025-01-10	69.790	69.790	69.790	69.790	67.866	210
2025-01-09	65.170	65.170	65.170	65.170	63.373	0
2025-01-08	65.170	65.170	65.170	65.170	63.373	180
2025-01-07	65.400	65.400	65.400	65.400	63.597	130
2025-01-06	66.000	66.000	66.000	66.000	64.180	30
2025-01-03	64.890	64.890	64.890	64.890	63.101	70
2025-01-02	66.700	66.700	66.700	66.700	64.861	90
2024-12-30	68.110	68.110	68.110	68.110	66.232	0
2024-12-27	68.110	68.110	68.110	68.110	66.232	110
2024-12-26	68.460	68.460	67.830	67.830	65.960	141
2024-12-23	67.300	67.300	67.300	67.300	65.445	50
2024-12-20	67.550	67.550	67.550	67.550	65.688	111
2024-12-19	67.060	67.270	67.060	67.270	65.415	440
2024-12-18	71.270	71.270	71.270	71.270	69.305	170
2024-12-17	67.130	67.800	67.130	67.800	65.931	160
2024-12-16	65.600	65.600	65.600	65.600	63.792	90
2024-12-13	62.760	62.760	62.760	62.760	61.030	10
2024-12-12	63.250	63.250	63.250	63.250	61.506	30
2024-12-11	64.110	64.110	64.110	64.110	62.343	10
2024-12-10	63.830	63.830	63.830	63.830	62.070	174
2024-12-09	66.500	66.500	66.500	66.500	64.667	6
2024-12-06	65.500	65.500	65.500	65.500	63.505	120
2024-12-05	61.830	61.830	61.830	61.830	59.947	80
2024-12-04	63.120	63.120	63.120	63.120	61.197	90
2024-12-03	63.900	63.900	63.900	63.900	61.954	160
2024-12-02	63.780	63.780	63.780	63.780	61.837	100
2024-11-29	60.620	60.680	60.620	60.680	58.832	170
2024-11-28	61.110	61.110	61.110	61.110	59.249	0
2024-11-27	61.110	61.110	61.110	61.110	59.249	70
2024-11-26	58.680	58.680	58.680	58.680	56.893	10
2024-11-25	61.160	61.160	61.160	61.160	59.297	60
2024-11-22	58.190	58.190	58.190	58.190	56.418	70
2024-11-21	54.200	54.200	54.200	54.200	52.549	80
2024-11-19	56.650	56.650	56.650	56.650	54.924	30
2024-11-18	57.490	57.490	57.450	57.450	55.700	41
2024-11-14	58.990	58.990	58.990	58.990	57.193	40
2024-11-13	58.560	58.560	58.560	58.560	56.776	210
2024-11-12	58.000	58.000	58.000	58.000	56.233	250

← NewerPage 8 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.