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 — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$35.54$72.032,331,302——
2012-12-28$34.91$70.752,029,694——
2012-12-27$35.35$71.642,505,470——
2012-12-26$34.84$70.622,626,114——
2012-12-24$35.32$71.59864,468——
2012-12-21$35.33$71.613,348,698——
2012-12-20$35.46$71.882,714,897——
2012-12-19$35.60$72.153,115,908——
2012-12-18$35.74$72.443,075,552——
2012-12-17$35.57$72.103,411,144——
2012-12-14$34.88$70.703,322,361——
2012-12-13$34.71$70.342,613,794——
2012-12-12$35.24$71.432,753,978——
2012-12-11$35.62$72.193,702,982——
2012-12-10$34.99$70.926,975,216——
2012-12-07$35.93$72.813,637,987——
2012-12-06$36.02$73.004,527,094——
2012-12-05$36.45$73.464,657,082——
2012-12-04$36.77$74.102,808,353——
2012-12-03$37.91$76.412,352,118——
2012-11-30$37.78$76.153,364,416——
2012-11-29$38.09$76.762,902,234——
2012-11-28$38.16$76.903,135,449——
2012-11-27$36.71$73.983,090,420——
2012-11-26$37.02$74.623,025,850——
2012-11-23$37.32$75.21805,846——
2012-11-21$36.92$74.401,521,209——
2012-11-20$37.09$74.762,237,846——
2012-11-19$36.96$74.484,696,164——
2012-11-16$36.68$73.922,407,766——
2012-11-15$36.22$73.001,773,540——
2012-11-14$36.37$73.292,866,550——
2012-11-13$36.85$74.273,055,586——
2012-11-12$37.59$75.764,692,341——
2012-11-09$36.00$72.553,356,770——
2012-11-08$36.13$72.812,736,562——
2012-11-07$37.10$74.762,226,377——
2012-11-06$37.82$76.231,326,226——
2012-11-05$37.36$75.29992,333——
2012-11-02$37.18$74.941,677,960——
2012-11-01$37.60$75.772,633,760——
2012-10-31$36.84$74.243,603,578——
2012-10-26$36.40$73.372,134,195——
2012-10-25$36.53$73.632,011,003——
2012-10-24$36.90$74.364,318,942——
2012-10-23$36.65$73.854,730,148——
2012-10-22$37.54$75.658,837,964——
2012-10-19$39.26$79.124,088,700——
2012-10-18$39.74$80.101,895,033——
2012-10-17$39.75$80.111,799,453——
2012-10-16$39.61$79.842,865,276——
2012-10-15$38.52$77.642,232,749——
2012-10-12$38.07$76.732,015,676——
2012-10-11$37.67$75.921,130,393——
2012-10-10$37.57$75.711,126,994——
2012-10-09$37.68$75.941,266,329——
2012-10-08$37.95$76.481,090,886——
2012-10-05$38.33$77.241,613,390——
2012-10-04$38.36$77.312,638,858——
2012-10-03$37.80$76.191,633,356——
2012-10-02$37.95$76.482,181,773——
2012-10-01$37.34$75.261,808,798——
2012-09-28$37.51$75.602,477,858——
2012-09-27$37.77$76.121,724,263——
2012-09-26$37.35$75.282,116,354——
2012-09-25$37.14$74.852,839,788——
2012-09-24$37.01$74.582,495,700——
2012-09-21$37.31$75.193,085,747——
2012-09-20$37.71$76.002,147,789——
2012-09-19$37.84$76.252,269,282——
2012-09-18$37.79$76.163,035,196——
2012-09-17$38.52$77.642,421,785——
2012-09-14$38.68$77.964,451,904——
2012-09-13$37.90$76.394,339,757——
2012-09-12$36.63$73.831,977,869——
2012-09-11$36.66$73.892,479,558——
2012-09-10$36.47$73.502,460,017——
2012-09-07$36.22$73.002,144,390——
2012-09-06$35.96$72.472,017,375——
2012-09-05$35.62$71.441,183,493——
2012-09-04$35.61$71.421,623,161——
2012-08-31$35.94$72.091,786,709——
2012-08-30$35.86$71.932,090,016——
2012-08-29$35.99$72.182,272,255——
2012-08-28$36.00$72.212,942,590——
2012-08-27$35.25$70.702,415,838——
2012-08-24$35.36$70.932,013,552——
2012-08-23$34.96$70.132,445,998——
2012-08-22$35.12$70.441,799,453——
2012-08-21$35.23$70.661,724,263——
2012-08-20$35.25$70.703,381,408——
2012-08-17$36.02$72.261,703,023——
2012-08-16$35.56$71.322,081,520——
2012-08-15$35.13$70.471,540,750——
2012-08-14$35.16$70.522,236,147——
2012-08-13$35.21$70.631,581,106——
2012-08-10$34.68$69.562,847,010——
2012-08-09$35.12$70.442,409,466——
2012-08-08$35.29$70.792,535,206——
2012-08-07$35.66$71.532,759,076——
2012-08-06$35.24$70.691,844,906——
2012-08-03$35.09$70.381,361,059——
2012-08-02$34.48$69.152,721,269——
2012-08-01$34.31$68.833,804,084——
2012-07-31$35.15$70.493,459,996——
2012-07-30$35.37$70.942,463,415——
2012-07-27$35.35$70.903,523,716——
2012-07-26$35.05$70.312,737,411——
2012-07-25$34.67$69.542,676,240——
2012-07-24$34.94$70.072,975,724——
2012-07-23$35.34$70.883,906,036——
2012-07-20$35.42$71.044,219,963——
2012-07-19$35.88$71.9710,339,207——
2012-07-18$33.38$66.964,132,879——
2012-07-17$33.07$66.343,276,907——
2012-07-16$32.77$65.732,113,805——
2012-07-13$32.93$66.042,324,506——
2012-07-12$32.04$64.273,091,270——
2012-07-11$31.94$64.074,763,282——
2012-07-10$32.31$64.805,546,189——
2012-07-09$31.54$63.274,546,210——
2012-07-06$31.78$63.749,698,609——
2012-07-05$31.74$63.678,501,098——
2012-07-03$30.91$62.003,434,083——
2012-07-02$31.05$62.286,934,860——
2012-06-29$31.41$63.019,929,700——
2012-06-28$31.54$63.275,245,430——
2012-06-27$32.61$65.412,223,828——
2012-06-26$32.64$65.473,040,718——
2012-06-25$32.99$66.174,165,164——
2012-06-22$33.79$67.787,984,541——
2012-06-21$32.93$66.052,771,395——
2012-06-20$33.55$67.283,072,578——
2012-06-19$33.53$67.253,016,505——
2012-06-18$33.23$66.662,476,159——
2012-06-15$33.17$66.533,560,249——
2012-06-14$32.90$65.993,342,751——
2012-06-13$32.50$65.202,716,596——
2012-06-12$32.95$66.092,046,686——
2012-06-11$32.50$65.191,954,930——
2012-06-08$32.88$65.952,645,230——
2012-06-07$32.79$65.782,335,126——
2012-06-06$32.84$65.882,319,408——
2012-06-05$32.48$64.812,194,092——
2012-06-04$32.05$63.953,202,992——
2012-06-01$31.63$63.103,946,392——
2012-05-31$33.20$66.252,021,198——
2012-05-30$33.15$66.141,878,041——
2012-05-29$33.79$67.422,420,086——
2012-05-25$33.24$66.322,059,430——
2012-05-24$33.34$66.513,129,077——
2012-05-23$32.82$65.493,555,576——
2012-05-22$32.84$65.535,418,749——
2012-05-21$32.27$64.404,083,178——
2012-05-18$31.50$62.863,784,118——
2012-05-17$31.53$62.925,016,038——
2012-05-16$32.49$64.824,612,054——
2012-05-15$32.35$64.563,094,668——
2012-05-14$32.69$65.233,415,817——
2012-05-11$32.80$65.452,434,529——
2012-05-10$32.81$65.473,827,448——
2012-05-09$32.95$65.744,941,274——
2012-05-08$33.39$66.635,792,148——
2012-05-07$34.70$69.243,024,576——
2012-05-04$34.98$69.803,647,758——
2012-05-03$36.15$72.132,111,681——
2012-05-02$36.65$73.142,268,857——
2012-05-01$36.09$72.013,846,564——
2012-04-30$35.79$71.422,286,698——
2012-04-27$36.30$72.435,785,351——
2012-04-26$36.25$72.335,326,992——
2012-04-25$35.14$70.113,405,197——
2012-04-24$34.61$69.052,818,548——
2012-04-23$35.34$70.512,847,859——
2012-04-20$35.55$70.942,550,499——
2012-04-19$35.11$70.052,159,258——
2012-04-18$35.08$69.993,435,358——
2012-04-17$35.31$70.461,960,027——
2012-04-16$35.07$69.973,727,620——
2012-04-13$35.08$70.003,416,666——
2012-04-12$34.54$68.912,332,152——
2012-04-11$34.21$68.262,380,154——
2012-04-10$34.02$67.883,705,530——
2012-04-09$35.04$69.912,566,642——
2012-04-05$35.39$70.624,339,757——
2012-04-04$35.00$69.842,341,498——
2012-04-03$35.27$70.373,610,375——
2012-04-02$35.11$70.063,241,224——
2012-03-30$34.36$68.576,063,595——
2012-03-29$34.95$69.733,703,831——
2012-03-28$35.04$69.924,010,112——
2012-03-27$35.50$70.844,666,853——
2012-03-26$35.63$71.095,007,542——
2012-03-23$34.60$69.055,318,921——
2012-03-22$35.07$69.984,097,196——
2012-03-21$35.06$69.963,175,380——
2012-03-20$35.02$69.873,345,300——
2012-03-19$34.81$69.463,468,917——
2012-03-16$34.77$69.386,140,059——
2012-03-15$34.75$69.343,860,158——
2012-03-14$34.60$69.043,805,358——
2012-03-13$34.95$69.734,849,517——
2012-03-12$34.55$68.935,264,122——
2012-03-09$34.32$68.483,909,859——
2012-03-08$34.45$68.743,134,174——
2012-03-07$34.13$68.103,899,664——
2012-03-06$34.10$67.704,144,349——
2012-03-05$34.59$68.683,507,149——
2012-03-02$34.67$68.824,513,075——
2012-03-01$34.66$68.824,872,881——
2012-02-29$34.38$68.264,473,144——
2012-02-28$34.72$68.925,092,502——
2012-02-27$34.86$69.214,079,354——
2012-02-24$34.47$68.434,428,540——
2012-02-23$33.87$67.244,637,117——
2012-02-22$34.07$67.653,756,931——
2012-02-21$34.10$67.693,744,187——
2012-02-17$34.62$68.735,504,558——
2012-02-16$34.82$69.1310,068,610——
2012-02-15$33.72$66.955,861,390——
2012-02-14$33.81$67.133,774,773——
2012-02-13$33.60$66.723,564,922——
2012-02-10$33.20$65.914,345,704——
2012-02-09$33.51$66.524,945,522——
2012-02-08$32.87$65.266,966,295——
2012-02-07$31.91$63.364,960,390——
2012-02-06$31.25$62.054,152,845——
2012-02-03$31.40$62.344,294,303——
2012-02-02$30.59$60.744,173,660——
2012-02-01$30.74$61.045,896,649——
2012-01-31$30.95$61.452,582,784——
2012-01-30$30.84$61.232,338,949——
2012-01-27$30.79$61.142,234,448——
2012-01-26$30.97$61.484,521,146——
2012-01-25$31.60$62.732,694,506——
2012-01-24$31.21$61.954,015,634——
2012-01-23$31.15$61.852,475,734——
2012-01-20$31.43$62.412,738,686——
2012-01-19$31.33$62.203,445,553——
2012-01-18$31.37$62.292,619,317——
2012-01-17$31.23$62.013,662,626——
2012-01-13$31.06$61.663,065,782——
2012-01-12$31.31$62.163,986,323——
2012-01-11$31.01$61.565,672,779——
2012-01-10$31.54$62.623,408,595——
2012-01-09$31.75$63.032,754,403——
2012-01-06$31.47$62.472,195,791——
2012-01-05$31.83$63.194,298,551——
2012-01-04$31.87$63.276,355,858——
2012-01-03$30.52$60.604,391,158——