VFC: V.F. Corporation

As of Friday, May 29th, 2026

$ 17.18

-0.75 -4.18%

Open: 17.88
High: 17.88
Low: 17.09
Volume: 6,896,048
Previous Close on Thursday, May 28th, 2026

$ 17.93

+0.52 +2.99%

Open: 17.27
High: 18.07
Low: 16.98
Volume: 10,680,713

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-29 17.88 17.88 17.09 17.18 6,896,044 -0.75 -4.18
2026-05-28 17.27 18.07 16.98 17.93 10,680,713 +0.52 +2.99
2026-05-27 16.97 17.68 16.97 17.41 9,859,658 +0.70 +4.19
2026-05-26 17.00 17.11 16.25 16.71 8,653,653 +0.01 +0.06
2026-05-22 16.40 16.80 16.29 16.70 9,461,377 +0.52 +3.21
2026-05-21 16.00 16.45 15.56 16.18 17,644,430 -0.03 -0.19
2026-05-20 16.31 16.74 15.77 16.21 22,546,114 -0.53 -3.17
2026-05-19 16.97 17.43 16.62 16.74 18,728,567 -0.15 -0.89
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 18.07
On 2026-05-28		 16.25
On 2026-05-26		 1.00 6.18 18.07
On 2026-05-28		 17.09
On 2026-05-29		 -5.42 17.19
10D 18.07
On 2026-05-28		 15.56
On 2026-05-21		 -0.10 -0.58 17.60
On 2026-05-18		 15.56
On 2026-05-21		 -11.59 16.86
20D 19.71
On 2026-05-07		 15.56
On 2026-05-21		 -1.75 -9.24 19.71
On 2026-05-07		 15.56
On 2026-05-21		 -21.06 17.59
WTD 18.07
On 2026-05-28		 16.25
On 2026-05-26		 0.48 2.87 18.07
On 2026-05-28		 17.09
On 2026-05-29		 -5.42 17.31
MTD 19.71
On 2026-05-07		 15.56
On 2026-05-21		 -1.75 -9.24 19.71
On 2026-05-07		 15.56
On 2026-05-21		 -21.06 17.59
As of Friday, May 29th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

323.76 +2.94 +0.92 9,300,373
KO

The Coca-Cola Company

79.01 -1.40 -1.74 31,901,533
PFE

Pfizer Inc.

26.18 +0.04 +0.15 48,006,790
VZ

Verizon Communications Inc.

47.81 -0.20 -0.42 39,942,704
VIX

CBOE Volatility Index

15.32 -0.42 -2.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,032.46 +363.49 +0.72 894,786,835
DJTA

Dow Jones Transportation Average

21,410.31 +55.28 +0.26 204,295,854
SPX

S&P 500 Index

7,580.06 +16.43 +0.22
OEX

S&P 100 Index

3,773.34 +7.65 +0.20
NDX

NASDAQ 100 Index

30,333.18 +109.29 +0.36
NYA

NYSE Composite Index

23,292.17 -10.10 -0.04
XAX

NYSE AMEX Composite Index

8,484.51 -148.09 -1.72
RUI

RUSSELL 1000 Index

4,119.12 +9.96 +0.24
RUT

Russell 2000 Index

2,919.34 -17.23 -0.59
RUA

Russell 3000 Index

4,296.98 +8.73 +0.20
VIX

CBOE Volatility Index

15.32 -0.42 -2.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.06 -0.28 -1.20
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.60 -0.35 -1.59
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.66 -0.45 -2.35
 
Recent
Ticker Last Chg %Chg Volume
SHW

The Sherwin-Williams Company

303.84 -1.30 -0.43 2,512,909
SNDR

Schneider National Inc.

35.34 -0.11 -0.31 1,188,964
AG

First Majestic Silver Corp.

21.08 +0.50 +2.43 9,836,521
TWM

ProShares UltraShort Russell2000

22.59 +0.29 +1.30 558,535
VFC

V.F. Corporation

17.18 -0.75 -4.18 6,896,048