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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$99.66$235.751,694,100——
2019-12-30$99.56$235.511,694,600——
2019-12-27$99.96$236.461,308,600——
2019-12-26$99.40$235.131,179,600——
2019-12-24$98.90$233.95678,900——
2019-12-23$98.35$232.651,831,600——
2019-12-20$97.24$230.034,825,300——
2019-12-19$96.90$229.222,029,400——
2019-12-18$96.50$228.272,170,600——
2019-12-17$95.02$224.772,213,100——
2019-12-16$94.04$222.461,891,700——
2019-12-13$93.15$220.351,758,100——
2019-12-12$93.36$220.852,468,400——
2019-12-11$91.66$216.832,933,500——
2019-12-10$90.27$213.541,956,900——
2019-12-09$90.85$214.911,603,400——
2019-12-06$90.42$212.761,603,600——
2019-12-05$89.19$209.861,080,000——
2019-12-04$88.04$207.161,309,600——
2019-12-03$85.99$202.332,000,400——
2019-12-02$87.99$207.041,663,700——
2019-11-29$88.54$208.33706,600——
2019-11-27$89.05$209.531,516,900——
2019-11-26$87.65$206.243,464,500——
2019-11-25$86.55$203.652,026,500——
2019-11-22$86.51$203.561,390,700——
2019-11-21$84.80$199.531,479,600——
2019-11-20$85.50$201.181,253,400——
2019-11-19$86.33$203.132,003,500——
2019-11-18$87.24$205.272,417,500——
2019-11-15$86.88$204.431,557,600——
2019-11-14$85.84$201.981,694,800——
2019-11-13$85.76$201.792,102,900——
2019-11-12$84.72$199.342,414,500——
2019-11-11$86.40$203.301,726,300——
2019-11-08$87.07$204.871,682,000——
2019-11-07$86.41$203.322,335,600——
2019-11-06$86.11$202.622,359,900——
2019-11-05$86.20$202.833,066,700——
2019-11-04$84.80$199.532,954,600——
2019-11-01$82.89$195.042,147,400——
2019-10-31$82.29$193.632,956,600——
2019-10-30$82.33$193.722,201,200——
2019-10-29$81.18$191.023,046,100——
2019-10-28$83.45$196.363,127,800——
2019-10-25$84.15$198.007,369,500——
2019-10-24$90.82$213.701,841,800——
2019-10-23$91.49$215.271,782,300——
2019-10-22$93.16$219.202,117,200——
2019-10-21$93.42$219.823,002,500——
2019-10-18$92.47$217.581,568,800——
2019-10-17$91.54$215.391,447,800——
2019-10-16$91.36$214.971,123,900——
2019-10-15$91.52$215.351,192,200——
2019-10-14$90.94$213.98851,000——
2019-10-11$90.89$213.861,520,000——
2019-10-10$88.62$208.521,098,300——
2019-10-09$88.45$208.12955,700——
2019-10-08$86.97$204.641,348,800——
2019-10-07$88.30$207.771,121,700——
2019-10-04$88.69$208.692,196,900——
2019-10-03$87.17$205.111,239,900——
2019-10-02$86.71$204.032,827,600——
2019-10-01$89.01$209.442,253,600——
2019-09-30$88.99$209.391,517,300——
2019-09-27$88.79$208.921,657,300——
2019-09-26$88.07$207.231,597,700——
2019-09-25$87.02$204.761,478,000——
2019-09-24$86.44$203.391,879,100——
2019-09-23$87.60$206.121,175,300——
2019-09-20$85.67$201.582,502,600——
2019-09-19$87.06$204.851,365,700——
2019-09-18$87.59$206.101,318,500——
2019-09-17$87.92$206.871,775,800——
2019-09-16$88.42$208.051,111,000——
2019-09-13$90.30$212.471,492,200——
2019-09-12$90.35$212.591,809,900——
2019-09-11$90.82$213.702,179,700——
2019-09-10$89.82$211.351,743,400——
2019-09-09$89.63$210.902,312,500——
2019-09-06$87.61$205.131,665,900——
2019-09-05$86.51$202.561,964,100——
2019-09-04$82.11$192.261,887,900——
2019-09-03$80.95$189.541,420,800——
2019-08-30$81.95$191.881,490,700——
2019-08-29$83.30$195.041,788,300——
2019-08-28$81.21$190.151,140,500——
2019-08-27$79.56$186.281,048,100——
2019-08-26$79.69$186.591,069,200——
2019-08-23$78.35$183.451,475,300——
2019-08-22$81.01$189.681,193,700——
2019-08-21$81.01$189.681,113,200——
2019-08-20$79.90$187.081,390,900——
2019-08-19$79.99$187.291,312,400——
2019-08-16$78.78$184.461,291,100——
2019-08-15$77.48$181.412,462,400——
2019-08-14$79.40$185.911,909,600——
2019-08-13$82.78$193.821,608,300——
2019-08-12$81.93$191.831,409,700——
2019-08-09$82.74$193.731,570,800——
2019-08-08$83.65$195.861,289,700——
2019-08-07$81.73$191.371,705,300——
2019-08-06$81.64$191.151,585,000——
2019-08-05$80.46$188.392,384,200——
2019-08-02$82.78$193.822,022,800——
2019-08-01$83.37$195.212,511,100——
2019-07-31$87.39$204.621,662,900——
2019-07-30$88.16$206.42917,300——
2019-07-29$88.33$206.821,157,900——
2019-07-26$88.61$207.471,572,500——
2019-07-25$89.34$209.182,548,700——
2019-07-24$89.33$209.164,663,800——
2019-07-23$88.27$206.681,820,300——
2019-07-22$86.84$203.331,388,600——
2019-07-19$87.34$204.502,413,300——
2019-07-18$87.16$204.081,748,600——
2019-07-17$86.44$202.391,441,800——
2019-07-16$88.31$206.771,433,000——
2019-07-15$88.44$207.081,176,500——
2019-07-12$88.88$208.111,528,300——
2019-07-11$87.87$205.741,157,400——
2019-07-10$86.84$203.331,085,500——
2019-07-09$86.76$203.141,200,000——
2019-07-08$88.36$206.891,173,200——
2019-07-05$87.81$205.60961,900——
2019-07-03$87.94$205.91975,300——
2019-07-02$86.72$203.051,334,000——
2019-07-01$88.33$206.821,286,200——
2019-06-28$87.35$204.525,908,400——
2019-06-27$86.70$203.001,244,400——
2019-06-26$85.70$200.661,360,000——
2019-06-25$85.41$199.981,588,200——
2019-06-24$87.85$205.701,394,300——
2019-06-21$88.37$206.912,884,400——
2019-06-20$88.61$207.471,712,900——
2019-06-19$88.35$206.871,143,200——
2019-06-18$88.30$206.751,827,800——
2019-06-17$87.18$204.131,318,700——
2019-06-14$87.26$204.311,220,900——
2019-06-13$86.83$203.311,418,200——
2019-06-12$84.77$198.481,192,000——
2019-06-11$85.48$200.15918,500——
2019-06-10$85.69$200.641,279,900——
2019-06-07$84.71$198.341,297,400——
2019-06-06$84.46$196.562,116,000——
2019-06-05$85.74$199.541,223,500——
2019-06-04$85.10$198.051,859,100——
2019-06-03$82.96$193.071,813,800——
2019-05-31$81.88$190.562,605,400——
2019-05-30$82.73$192.542,114,000——
2019-05-29$82.23$191.372,486,900——
2019-05-28$82.75$192.582,725,700——
2019-05-24$84.04$195.592,645,300——
2019-05-23$84.09$195.703,234,100——
2019-05-22$85.06$197.955,110,663——
2019-05-21$86.72$201.832,785,626——
2019-05-20$85.32$198.572,020,455——
2019-05-17$85.50$198.981,728,724——
2019-05-16$85.97$200.081,560,503——
2019-05-15$85.40$198.761,410,761——
2019-05-14$85.08$198.002,246,767——
2019-05-13$84.86$197.492,280,008——
2019-05-10$87.49$203.611,978,612——
2019-05-09$88.55$206.081,469,277——
2019-05-08$88.25$205.381,487,012——
2019-05-07$88.17$205.211,722,245——
2019-05-06$88.38$205.692,054,333——
2019-05-03$89.80$209.001,752,619——
2019-05-02$88.41$205.752,162,869——
2019-05-01$87.58$203.821,158,217——
2019-04-30$88.90$206.891,909,051——
2019-04-29$88.97$207.071,668,614——
2019-04-26$89.00$207.131,287,675——
2019-04-25$88.52$206.021,646,631——
2019-04-24$89.20$207.591,603,832——
2019-04-23$89.07$207.292,031,925——
2019-04-22$89.31$207.861,815,277——
2019-04-18$89.97$209.392,500,373——
2019-04-17$89.92$209.285,608,741——
2019-04-16$87.87$204.505,684,036——
2019-04-15$85.88$199.861,521,952——
2019-04-12$85.41$198.781,828,339——
2019-04-11$84.09$195.691,161,616——
2019-04-10$84.13$195.801,475,543——
2019-04-09$83.51$194.361,726,175——
2019-04-08$84.59$196.862,176,994——
2019-04-05$83.96$195.412,015,357——
2019-04-04$84.32$196.241,464,710——
2019-04-03$82.34$191.641,569,742——
2019-04-02$81.72$190.191,821,011——
2019-04-01$82.23$191.381,788,620——
2019-03-29$81.84$190.461,597,036——
2019-03-28$82.07$191.001,705,041——
2019-03-27$80.34$186.971,259,744——
2019-03-26$80.05$186.291,135,172——
2019-03-25$79.58$185.201,455,471——
2019-03-22$78.83$183.471,554,874——
2019-03-21$80.83$188.111,196,980——
2019-03-20$79.96$186.101,991,038——
2019-03-19$81.46$189.582,251,759——
2019-03-18$81.04$188.592,271,830——
2019-03-15$79.83$185.794,689,898——
2019-03-14$79.98$186.141,275,993——
2019-03-13$80.08$186.382,065,271——
2019-03-12$79.83$185.791,506,447——
2019-03-11$80.15$186.531,996,241——
2019-03-08$79.29$184.541,841,933——
2019-03-07$80.04$186.272,104,884——
2019-03-06$80.41$186.03948,260——
2019-03-05$80.52$186.271,261,231——
2019-03-04$80.84$187.011,326,438——
2019-03-01$82.18$190.131,531,298——
2019-02-28$82.26$190.301,470,764——
2019-02-27$82.61$191.111,515,155——
2019-02-26$82.23$190.231,517,810——
2019-02-25$81.89$189.452,786,476——
2019-02-22$81.45$188.431,845,437——
2019-02-21$80.79$186.902,258,874——
2019-02-20$81.33$188.141,721,077——
2019-02-19$81.67$188.931,927,318——
2019-02-15$81.83$189.301,981,692——
2019-02-14$80.95$187.271,236,274——
2019-02-13$81.43$188.381,043,840——
2019-02-12$81.58$188.732,015,570——
2019-02-11$80.50$186.231,592,150——
2019-02-08$80.77$186.863,916,019——
2019-02-07$81.02$187.422,084,281——
2019-02-06$81.42$188.361,563,795——
2019-02-05$80.73$186.772,815,787——
2019-02-04$80.09$185.292,237,846——
2019-02-01$79.31$183.482,013,764——
2019-01-31$79.26$183.353,481,873——
2019-01-30$79.67$184.312,295,725——
2019-01-29$79.17$183.153,158,069——
2019-01-28$78.81$182.333,179,309——
2019-01-25$78.63$181.892,296,363——
2019-01-24$78.47$181.543,314,183——
2019-01-23$78.05$180.563,879,167——
2019-01-22$77.00$178.125,227,270——
2019-01-18$77.53$179.366,671,378——
2019-01-17$68.98$159.593,988,978——
2019-01-16$67.72$156.672,094,583——
2019-01-15$67.85$156.972,042,014——
2019-01-14$67.45$156.033,603,366——
2019-01-11$67.29$155.663,033,922——
2019-01-10$69.34$160.411,729,255——
2019-01-09$70.40$162.872,003,144——
2019-01-08$70.25$162.532,492,514——
2019-01-07$68.72$158.981,924,132——
2019-01-04$67.45$156.032,145,134——
2019-01-03$65.21$150.852,412,014——
2019-01-02$67.18$155.421,997,834——