VFC: V.F. Corporation

As of Friday, May 8th, 2026

$ 18.98

-0.08 -0.42%

Open: 19.27
High: 19.34
Low: 18.94
Volume: 4,610,004
Previous Close on Thursday, May 7th, 2026

$ 19.06

-0.35 -1.80%

Open: 19.56
High: 19.71
Low: 18.94
Volume: 5,077,358

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-08 19.27 19.34 18.94 18.98 4,610,004 -0.08 -0.42
2026-05-07 19.56 19.71 18.94 19.06 5,077,358 -0.35 -1.80
2026-05-06 19.00 19.43 18.93 19.41 6,351,389 +1.09 +5.95
2026-05-05 18.52 18.68 18.18 18.32 3,810,375 -0.07 -0.38
2026-05-04 18.94 18.95 18.20 18.39 4,974,204 -0.62 -3.26
2026-05-01 19.08 19.39 18.92 19.01 5,799,545 +0.08 +0.42
2026-04-30 18.44 19.04 18.41 18.93 4,479,930 +0.68 +3.73
2026-04-29 18.52 18.71 18.09 18.25 4,899,983 -0.46 -2.46
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 19.71
On 2026-05-07		 18.18
On 2026-05-05		 -0.03 -0.16 18.95
On 2026-05-04		 18.18
On 2026-05-05		 -4.09 18.83
10D 20.11
On 2026-04-27		 18.09
On 2026-04-29		 -0.81 -4.09 20.11
On 2026-04-27		 18.09
On 2026-04-29		 -10.04 18.84
20D 22.27
On 2026-04-21		 17.72
On 2026-04-13		 0.75 4.11 22.27
On 2026-04-21		 18.09
On 2026-04-29		 -18.77 19.54
WTD 19.71
On 2026-05-07		 18.18
On 2026-05-05		 -0.03 -0.16 18.95
On 2026-05-04		 18.18
On 2026-05-05		 -4.09 18.83
MTD 19.71
On 2026-05-07		 18.18
On 2026-05-05		 0.05 0.26 19.39
On 2026-05-01		 18.18
On 2026-05-05		 -6.27 18.86
As of Friday, May 8th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

297.15 -5.48 -1.81 3,893,909
KO

The Coca-Cola Company

78.42 -0.02 -0.03 11,712,004
PFE

Pfizer Inc.

25.68 -0.80 -3.02 36,734,310
VZ

Verizon Communications Inc.

47.22 +0.13 +0.28 15,650,320
VIX

CBOE Volatility Index

17.16 +0.20 +1.18
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,609.16 +12.19 +0.02 444,286,126
DJTA

Dow Jones Transportation Average

20,198.74 +17.01 +0.08 111,020,537
SPX

S&P 500 Index

7,398.93 +61.83 +0.84
OEX

S&P 100 Index

3,680.06 +37.92 +1.04
NDX

NASDAQ 100 Index

29,234.99 +671.05 +2.35
NYA

NYSE Composite Index

22,942.15 -69.20 -0.30
XAX

NYSE AMEX Composite Index

8,846.85 +86.72 +0.99
RUI

RUSSELL 1000 Index

4,019.45 +30.88 +0.77
RUT

Russell 2000 Index

2,861.21 +21.58 +0.76
RUA

Russell 3000 Index

4,193.87 +32.19 +0.77
VIX

CBOE Volatility Index

17.16 +0.20 +1.18
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.92 +0.12 +0.50
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.58 +0.17 +0.76
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.49 +0.22 +1.09
 
Recent
Ticker Last Chg %Chg Volume
WTFC

Wintrust Financial Corporation

151.64 +0.46 +0.30 410,661
CCL

Carnival Corporation

26.38 -0.62 -2.30 22,101,610
LBTYA

Liberty Global Plc. Class A

12.15 -0.12 -0.98 1,292,511
ECG

Everus Construction Group Inc.

163.24 +4.82 +3.04 542,662
VFC

V.F. Corporation

18.98 -0.08 -0.42 4,610,004