VF Corp (VFC)

26.93Last Price

+1.37 (5.36%)Change

VF Corporation is a global leader in branded lifestyle apparel, footwear, and accessories, known for its diverse portfolio of well-established brands

The company designs, manufactures, and markets products across various categories, including outdoor, action sports, and contemporary fashion. VF Corp is committed to sustainability and innovation, focusing on environmental responsibility and social impact while enhancing consumer experiences through its range of iconic brands, which resonate with different lifestyles and outdoor pursuits.

Date Range:

2024-10-31 - 2025-01-31

Date	Open	High	Low	Close	Volume	Adjusted Close
1/30/2025	26.06	26.93	25.67	26.93	8,528,476	26.93
1/29/2025	27.74	29.02	25.01	25.56	23,949,615	25.56
1/28/2025	25.83	26.98	25.83	26.59	9,524,310	26.59
1/27/2025	25.95	26.11	25.55	25.99	7,491,338	25.99
1/24/2025	25.59	26.48	25.57	26.33	6,458,013	26.33
1/23/2025	24.84	25.75	24.66	25.63	4,923,507	25.63
1/22/2025	24.81	25.21	24.51	25.12	5,709,207	25.12
1/21/2025	24.12	24.95	24.07	24.80	4,790,170	24.80
1/17/2025	23.73	24.00	23.51	23.67	5,207,194	23.67
1/16/2025	23.34	23.72	22.86	23.65	4,270,618	23.65
1/15/2025	23.71	23.87	22.98	23.00	6,473,689	23.00
1/14/2025	23.20	23.42	22.82	23.08	6,700,522	23.08
1/13/2025	22.58	23.07	21.94	23.01	6,334,474	23.01
1/10/2025	21.22	23.00	21.01	22.79	9,478,705	22.79
1/08/2025	21.43	21.55	20.84	21.54	3,589,169	21.54
1/07/2025	21.58	21.96	21.39	21.57	4,809,999	21.57
1/06/2025	21.46	21.84	21.22	21.52	4,541,708	21.52
1/03/2025	21.72	21.82	20.86	21.16	4,686,373	21.16
1/02/2025	21.73	22.04	21.32	21.54	3,207,166	21.54
12/31/2024	21.41	0.00	21.46	21.46	0	21.46
12/30/2024	21.26	21.45	20.55	21.41	6,002,192	21.41
12/27/2024	21.98	22.14	21.69	21.77	3,701,726	21.77
12/26/2024	21.95	22.27	21.81	22.12	4,142,076	22.12
12/24/2024	22.01	22.03	21.50	21.88	1,835,947	21.88
12/23/2024	22.00	22.21	21.57	22.03	4,071,741	22.03
12/20/2024	21.55	22.39	21.39	22.28	6,800,405	22.28
12/19/2024	22.23	22.38	21.44	21.52	6,302,782	21.52
12/18/2024	22.67	23.49	22.14	22.25	10,776,181	22.25
12/17/2024	21.85	22.61	21.56	22.59	7,713,503	22.59
12/16/2024	20.70	21.75	20.70	21.62	8,513,358	21.62
12/13/2024	20.90	21.23	20.71	21.08	4,238,944	21.08
12/12/2024	21.11	21.67	20.91	21.02	3,962,264	21.02
12/11/2024	21.32	21.67	21.00	21.28	5,212,030	21.28
12/10/2024	21.39	21.48	20.70	20.85	4,666,172	20.85
12/09/2024	21.26	22.06	21.26	21.34	4,799,458	21.25
12/06/2024	20.86	21.83	20.81	21.05	5,304,006	20.96
12/05/2024	20.54	20.71	20.26	20.43	3,780,721	20.34
12/04/2024	20.65	21.03	20.64	20.79	3,426,564	20.70
12/03/2024	20.90	21.11	20.55	20.86	5,704,146	20.77
12/02/2024	20.35	21.15	20.24	20.87	7,737,357	20.78
11/29/2024	20.36	20.50	20.11	20.23	1,565,241	20.14
11/27/2024	20.32	20.83	20.32	20.36	2,909,956	20.27
11/26/2024	20.02	20.44	19.85	20.43	3,880,520	20.34
11/25/2024	20.07	21.06	20.07	20.43	6,130,968	20.34
11/22/2024	19.00	20.07	19.00	19.74	5,078,773	19.66
11/21/2024	18.59	19.00	18.44	18.79	4,267,198	18.71
11/20/2024	19.09	19.27	18.64	18.65	4,546,851	18.57
11/19/2024	19.32	19.58	18.95	19.29	6,336,071	19.21
11/18/2024	20.71	20.71	19.58	19.59	4,529,093	19.51
11/15/2024	20.24	20.39	19.82	20.16	7,264,343	20.07
11/14/2024	20.05	20.52	19.73	20.28	4,505,047	20.19
11/13/2024	20.38	20.59	19.77	20.00	6,936,531	19.92
11/12/2024	20.38	20.70	20.07	20.27	5,909,948	20.18
11/11/2024	21.22	21.30	20.57	20.76	4,089,221	20.67
11/08/2024	21.17	21.64	20.83	20.96	5,265,687	20.87
11/07/2024	20.80	21.93	20.80	21.63	4,580,721	21.54
11/06/2024	21.59	21.79	20.81	20.82	6,726,079	20.73
11/05/2024	21.29	21.54	20.77	21.38	7,566,125	21.29
11/04/2024	21.04	21.49	20.91	21.48	5,622,078	21.39
11/01/2024	20.98	21.24	20.68	21.05	5,309,876	20.96
10/31/2024	22.47	22.61	20.67	20.71	9,846,172	20.62