NYSE:VFC | Historical Stock Price | V F CORP

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1980-03-17 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.28$1.07$4.12$15.93$61.56$237.901980-03-172026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 1985

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1985-12-31$3.05$3.05740,851——
1985-12-30$3.04$3.041,029,715——
1985-12-27$3.00$3.001,512,288——
1985-12-26$2.97$2.97356,832——
1985-12-24$2.99$2.99370,426——
1985-12-23$3.05$3.051,350,864——
1985-12-20$3.10$3.101,864,022——
1985-12-19$3.11$3.111,036,512——
1985-12-18$3.09$3.091,446,019——
1985-12-17$3.02$3.021,418,832——
1985-12-16$3.12$3.123,279,456——
1985-12-13$3.06$3.06824,112——
1985-12-12$3.08$3.081,170,749——
1985-12-11$3.07$3.07762,941——
1985-12-10$3.02$3.02819,014——
1985-12-09$3.00$3.001,296,490——
1985-12-06$2.96$2.961,316,880——
1985-12-05$3.08$3.081,014,422——
1985-12-04$3.09$3.09747,648——
1985-12-03$3.05$3.05146,131——
1985-12-02$3.02$3.02173,318——
1985-11-29$3.10$3.10411,206——
1985-11-27$3.05$3.05137,635——
1985-11-26$3.02$3.02365,328——
1985-11-25$3.00$3.00246,384——
1985-11-22$3.00$3.001,016,122——
1985-11-21$2.99$2.99433,296——
1985-11-20$2.96$2.96822,413——
1985-11-19$2.94$2.94192,010——
1985-11-18$2.91$2.91429,898——
1985-11-15$2.94$2.94574,330——
1985-11-14$2.98$2.98749,347——
1985-11-13$2.94$2.94708,566——
1985-11-12$2.94$2.941,429,027——
1985-11-11$2.97$2.97980,438——
1985-11-08$2.88$2.88696,672——
1985-11-07$2.88$2.88390,816——
1985-11-06$2.87$2.87757,843——
1985-11-05$2.81$2.81426,499——
1985-11-04$2.83$2.831,026,317——
1985-11-01$2.90$2.901,282,896——
1985-10-31$2.85$2.852,693,232——
1985-10-30$2.80$2.80934,560——
1985-10-29$2.74$2.741,225,123——
1985-10-28$2.69$2.69161,424——
1985-10-25$2.74$2.74355,133——
1985-10-24$2.75$2.751,145,261——
1985-10-23$2.70$2.70559,037——
1985-10-22$2.67$2.67971,942——
1985-10-21$2.66$2.66265,075——
1985-10-18$2.68$2.681,869,120——
1985-10-17$2.71$2.713,330,432——
1985-10-16$2.68$2.681,619,338——
1985-10-15$2.56$2.562,601,475——
1985-10-14$2.41$2.41242,986——
1985-10-11$2.38$2.38156,326——
1985-10-10$2.35$2.35395,914——
1985-10-09$2.34$2.34229,392——
1985-10-08$2.35$2.35283,766——
1985-10-07$2.35$2.351,304,986——
1985-10-04$2.32$2.32431,597——
1985-10-03$2.29$2.291,361,059——
1985-10-02$2.29$2.29633,802——
1985-10-01$2.30$2.301,857,226——
1985-09-30$2.29$2.292,232,749——
1985-09-26$2.30$2.30321,149——
1985-09-25$2.34$2.34785,030——
1985-09-24$2.35$2.35795,226——
1985-09-23$2.34$2.34684,778——
1985-09-20$2.35$2.352,033,942——
1985-09-19$2.32$2.32485,971——
1985-09-18$2.31$2.311,255,709——
1985-09-17$2.42$2.421,840,234——
1985-09-16$2.44$2.44389,117——
1985-09-13$2.44$2.441,070,496——
1985-09-12$2.43$2.431,767,168——
1985-09-11$2.38$2.38824,112——
1985-09-10$2.36$2.361,014,422——
1985-09-09$2.38$2.381,510,589——
1985-09-06$2.41$2.41259,978——
1985-09-05$2.39$2.391,311,782——
1985-09-04$2.40$2.401,102,781——
1985-09-03$2.38$2.38691,574——
1985-08-30$2.37$2.37402,710——
1985-08-29$2.37$2.37715,363——
1985-08-28$2.38$2.381,124,870——
1985-08-27$2.34$2.34643,997——
1985-08-26$2.35$2.35841,104——
1985-08-23$2.29$2.29876,787——
1985-08-22$2.28$2.28851,299——
1985-08-21$2.32$2.32985,536——
1985-08-20$2.32$2.32664,387——
1985-08-19$2.26$2.26178,416——
1985-08-16$2.29$2.29271,872——
1985-08-15$2.25$2.25241,286——
1985-08-14$2.28$2.28677,981——
1985-08-13$2.22$2.22548,842——
1985-08-12$2.24$2.24346,637——
1985-08-09$2.26$2.26553,939——
1985-08-08$2.25$2.25985,536——
1985-08-07$2.18$2.18742,550——
1985-08-06$2.20$2.20931,162——
1985-08-05$2.21$2.21282,067——
1985-08-02$2.22$2.222,363,587——
1985-08-01$2.21$2.212,924,323——
1985-07-31$2.21$2.213,631,190——
1985-07-30$2.22$2.221,677,110——
1985-07-29$2.20$2.202,285,424——
1985-07-26$2.24$2.24261,677——
1985-07-25$2.24$2.242,698,330——
1985-07-24$2.27$2.271,116,374——
1985-07-23$2.32$2.322,227,651——
1985-07-22$2.33$2.33443,491——
1985-07-19$2.37$2.371,238,717——
1985-07-18$2.35$2.351,629,533——
1985-07-17$2.40$2.402,839,363——
1985-07-16$2.41$2.412,248,042——
1985-07-15$2.33$2.331,235,318——
1985-07-12$2.27$2.27883,584——
1985-07-11$2.26$2.261,857,226——
1985-07-10$2.19$2.193,612,499——
1985-07-09$2.18$2.181,298,189——
1985-07-08$2.22$2.22434,995——
1985-07-05$2.22$2.22434,995——
1985-07-03$2.19$2.19927,763——
1985-07-02$2.24$2.242,258,237——
1985-07-01$2.21$2.21774,835——
1985-06-28$2.24$2.24572,630——
1985-06-27$2.22$2.22299,059——
1985-06-26$2.21$2.21304,157——
1985-06-25$2.21$2.21939,658——
1985-06-24$2.18$2.18628,704——
1985-06-21$2.24$2.24771,437——
1985-06-20$2.16$2.16494,467——
1985-06-19$2.10$2.10710,266——
1985-06-18$2.10$2.101,157,155——
1985-06-17$2.12$2.12282,067——
1985-06-14$2.15$2.15671,184——
1985-06-13$2.09$2.09915,869——
1985-06-12$2.09$2.09988,934——
1985-06-11$2.13$2.13474,077——
1985-06-10$2.19$2.19654,192——
1985-06-07$2.20$2.201,174,147——
1985-06-06$2.26$2.261,813,046——
1985-06-05$2.21$2.211,260,806——
1985-06-04$2.20$2.202,604,874——
1985-06-03$2.21$2.21433,296——
1985-05-31$2.25$2.251,585,354——
1985-05-30$2.19$2.192,163,082——
1985-05-29$2.18$2.184,813,834——
1985-05-28$2.16$2.161,408,637——
1985-05-24$2.15$2.151,247,213——
1985-05-23$2.12$2.123,797,712——
1985-05-22$2.07$2.07441,792——
1985-05-21$2.10$2.104,541,962——
1985-05-20$2.06$2.063,547,930——
1985-05-17$2.02$2.02511,459——
1985-05-16$2.01$2.017,787,434——
1985-05-15$1.99$1.99594,720——
1985-05-14$1.96$1.96598,118——
1985-05-13$1.94$1.94531,850——
1985-05-10$1.93$1.931,836,835——
1985-05-09$1.88$1.88287,165——
1985-05-08$1.89$1.89711,965——
1985-05-07$1.90$1.90829,210——
1985-05-06$1.90$1.90317,750——
1985-05-03$1.93$1.93241,286——
1985-05-02$1.88$1.88270,173——
1985-05-01$1.88$1.88474,077——
1985-04-30$1.88$1.882,815,574——
1985-04-29$1.90$1.90470,678——
1985-04-26$1.92$1.92175,018——
1985-04-25$1.94$1.942,387,376——
1985-04-24$1.90$1.901,085,789——
1985-04-23$1.89$1.89980,438——
1985-04-22$1.85$1.851,864,022——
1985-04-19$1.88$1.881,157,155——
1985-04-18$1.92$1.921,595,549——
1985-04-17$1.90$1.90429,898——
1985-04-16$1.88$1.881,116,374——
1985-04-15$1.83$1.83610,013——
1985-04-12$1.82$1.82992,333——
1985-04-11$1.82$1.821,078,992——
1985-04-10$1.82$1.82414,605——
1985-04-09$1.80$1.801,547,971——
1985-04-08$1.82$1.82922,666——
1985-04-04$1.85$1.851,571,760——
1985-04-03$1.85$1.851,680,509——
1985-04-02$1.87$1.87924,365——
1985-04-01$1.90$1.901,097,683——
1985-03-29$1.89$1.891,175,846——
1985-03-28$1.86$1.86946,454——
1985-03-27$1.85$1.85256,579——
1985-03-26$1.86$1.86445,190——
1985-03-25$1.87$1.87472,378——
1985-03-22$1.87$1.873,315,139——
1985-03-21$1.85$1.85431,597——
1985-03-20$1.87$1.87739,152——
1985-03-19$1.88$1.88839,405——
1985-03-18$1.88$1.882,591,280——
1985-03-15$1.84$1.84324,547——
1985-03-14$1.81$1.81506,362——
1985-03-13$1.88$1.88387,418——
1985-03-12$1.85$1.85681,379——
1985-03-11$1.85$1.85431,597——
1985-03-08$1.85$1.85202,205——
1985-03-07$1.89$1.89788,429——
1985-03-06$1.91$1.91839,405——
1985-03-05$1.91$1.911,045,008——
1985-03-04$1.88$1.88676,282——
1985-03-01$1.91$1.91890,381——
1985-02-28$1.91$1.91445,190——
1985-02-27$1.91$1.91593,021——
1985-02-26$1.91$1.911,131,667——
1985-02-25$1.88$1.882,767,997——
1985-02-22$1.88$1.88593,021——
1985-02-21$1.88$1.88589,622——
1985-02-20$1.86$1.862,620,166——
1985-02-19$1.87$1.871,243,814——
1985-02-15$1.82$1.8298,554——
1985-02-14$1.77$1.771,926,893——
1985-02-13$1.77$1.771,237,018——
1985-02-12$1.77$1.77693,274——
1985-02-11$1.74$1.741,152,058——
1985-02-08$1.81$1.811,551,370——
1985-02-07$1.83$1.831,378,051——
1985-02-06$1.85$1.85258,278——
1985-02-05$1.87$1.871,111,277——
1985-02-04$1.86$1.861,279,498——
1985-02-01$1.82$1.82960,048——
1985-01-31$1.83$1.831,658,419——
1985-01-30$1.80$1.80958,349——
1985-01-29$1.77$1.771,226,822——
1985-01-28$1.76$1.76958,349——
1985-01-25$1.73$1.731,269,302——
1985-01-24$1.73$1.733,163,910——
1985-01-23$1.72$1.722,059,430——
1985-01-22$1.70$1.702,424,758——
1985-01-21$1.66$1.66723,859——
1985-01-18$1.64$1.64521,654——
1985-01-17$1.67$1.67344,938——
1985-01-16$1.69$1.69895,478——
1985-01-15$1.65$1.65696,672——
1985-01-14$1.63$1.631,507,190——
1985-01-11$1.57$1.571,556,467——
1985-01-10$1.57$1.57584,525——
1985-01-09$1.59$1.59288,864——
1985-01-08$1.59$1.591,491,898——
1985-01-07$1.58$1.58677,981——
1985-01-04$1.56$1.56322,848——
1985-01-03$1.55$1.55101,952——
1985-01-02$1.54$1.54458,784——