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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$85.41$207.471,090,800——
2020-12-30$86.15$209.261,165,900——
2020-12-29$84.76$205.891,184,800——
2020-12-28$85.45$207.561,810,800——
2020-12-24$83.90$203.80546,900——
2020-12-23$84.27$204.701,707,800——
2020-12-22$82.88$201.322,943,100——
2020-12-21$84.93$206.302,266,600——
2020-12-18$84.88$206.185,399,200——
2020-12-17$86.55$210.231,830,700——
2020-12-16$86.37$209.802,200,100——
2020-12-15$87.25$211.932,803,500——
2020-12-14$85.75$208.291,918,900——
2020-12-11$86.66$210.502,088,200——
2020-12-10$86.90$211.081,679,300——
2020-12-09$88.13$214.072,326,900——
2020-12-08$89.26$215.632,164,100——
2020-12-07$88.30$213.311,348,100——
2020-12-04$89.15$215.361,702,500——
2020-12-03$86.22$208.281,632,200——
2020-12-02$85.48$206.501,243,900——
2020-12-01$84.81$204.881,615,700——
2020-11-30$83.40$201.475,198,800——
2020-11-27$85.72$207.081,041,100——
2020-11-25$87.57$211.541,330,600——
2020-11-24$88.75$214.392,913,500——
2020-11-23$86.55$209.081,546,800——
2020-11-20$84.87$205.022,173,200——
2020-11-19$84.96$205.242,185,100——
2020-11-18$85.56$206.693,996,700——
2020-11-17$85.11$205.602,525,000——
2020-11-16$82.28$198.772,457,500——
2020-11-13$79.51$192.072,127,900——
2020-11-12$76.16$183.981,618,100——
2020-11-11$76.99$185.993,267,900——
2020-11-10$77.53$187.293,051,500——
2020-11-09$77.81$187.974,586,300——
2020-11-06$70.01$169.121,597,900——
2020-11-05$71.44$172.581,941,000——
2020-11-04$69.58$168.091,817,900——
2020-11-03$70.75$170.911,239,600——
2020-11-02$68.77$166.131,804,400——
2020-10-30$67.20$162.343,192,900——
2020-10-29$68.86$166.352,050,700——
2020-10-28$68.39$165.212,568,800——
2020-10-27$72.38$174.851,834,800——
2020-10-26$73.75$178.161,893,800——
2020-10-23$74.83$180.771,534,800——
2020-10-22$73.96$178.672,939,900——
2020-10-21$72.75$175.742,440,200——
2020-10-20$72.37$174.833,003,400——
2020-10-19$72.54$175.243,307,600——
2020-10-16$75.82$183.164,038,400——
2020-10-15$77.74$187.802,025,800——
2020-10-14$75.74$182.972,228,100——
2020-10-13$76.82$185.581,554,400——
2020-10-12$77.87$188.111,842,000——
2020-10-09$77.61$187.482,134,700——
2020-10-08$78.33$189.221,349,100——
2020-10-07$76.96$185.911,843,500——
2020-10-06$74.66$180.362,146,500——
2020-10-05$74.91$180.961,651,500——
2020-10-02$72.53$175.211,261,700——
2020-10-01$71.58$172.921,742,000——
2020-09-30$70.25$169.701,979,600——
2020-09-29$69.66$168.281,886,700——
2020-09-28$71.19$171.971,269,400——
2020-09-25$70.54$170.401,736,600——
2020-09-24$69.37$167.582,442,900——
2020-09-23$69.07$166.852,696,100——
2020-09-22$69.28$167.362,028,600——
2020-09-21$68.69$165.942,207,000——
2020-09-18$72.13$174.255,273,500——
2020-09-17$74.59$180.192,672,600——
2020-09-16$76.44$184.662,769,200——
2020-09-15$74.79$180.673,607,200——
2020-09-14$73.21$176.852,422,300——
2020-09-11$70.03$169.172,377,700——
2020-09-10$68.39$165.212,004,400——
2020-09-09$68.00$164.272,503,400——
2020-09-08$68.38$164.032,446,500——
2020-09-04$68.22$163.641,988,500——
2020-09-03$68.54$164.413,054,300——
2020-09-02$68.41$164.102,013,200——
2020-09-01$66.56$159.661,795,300——
2020-08-31$65.75$157.722,526,700——
2020-08-28$67.94$162.973,013,400——
2020-08-27$66.62$159.812,785,100——
2020-08-26$64.06$153.661,822,200——
2020-08-25$64.44$154.581,905,500——
2020-08-24$65.98$158.272,334,400——
2020-08-21$61.66$147.911,547,700——
2020-08-20$61.00$146.321,444,100——
2020-08-19$61.40$147.281,483,800——
2020-08-18$62.04$148.822,311,800——
2020-08-17$63.12$151.411,216,200——
2020-08-14$64.24$154.101,533,900——
2020-08-13$63.83$153.111,031,000——
2020-08-12$63.72$152.851,233,200——
2020-08-11$64.46$154.622,263,100——
2020-08-10$64.01$153.542,048,200——
2020-08-07$61.28$147.001,674,400——
2020-08-06$59.98$143.882,456,900——
2020-08-05$61.94$148.581,849,300——
2020-08-04$59.48$142.682,119,500——
2020-08-03$59.81$143.472,450,800——
2020-07-31$60.36$144.794,156,800——
2020-07-30$60.50$145.131,908,500——
2020-07-29$61.91$148.511,124,600——
2020-07-28$60.81$145.871,263,900——
2020-07-27$60.82$145.891,471,000——
2020-07-24$59.90$143.691,605,000——
2020-07-23$60.14$144.261,607,800——
2020-07-22$59.69$143.181,571,500——
2020-07-21$59.67$143.132,407,400——
2020-07-20$57.93$138.962,361,600——
2020-07-17$59.72$143.251,920,000——
2020-07-16$62.32$149.491,897,800——
2020-07-15$62.66$150.311,978,600——
2020-07-14$60.24$144.501,507,100——
2020-07-13$60.05$144.051,965,800——
2020-07-10$60.74$145.701,776,700——
2020-07-09$58.27$139.782,774,600——
2020-07-08$60.68$145.562,173,400——
2020-07-07$59.83$143.521,979,300——
2020-07-06$62.99$151.101,805,400——
2020-07-02$61.58$147.721,833,200——
2020-07-01$60.60$145.362,279,800——
2020-06-30$60.94$146.182,651,000——
2020-06-29$60.36$144.793,108,600——
2020-06-26$57.14$137.078,854,000——
2020-06-25$59.81$143.472,121,300——
2020-06-24$59.03$141.602,400,800——
2020-06-23$62.69$150.381,955,300——
2020-06-22$62.60$150.162,189,800——
2020-06-19$63.29$151.827,135,400——
2020-06-18$63.50$152.322,287,200——
2020-06-17$63.61$152.593,108,800——
2020-06-16$65.97$158.254,208,500——
2020-06-15$63.12$151.414,267,400——
2020-06-12$61.25$146.923,657,900——
2020-06-11$59.80$143.453,287,300——
2020-06-10$63.58$152.512,875,900——
2020-06-09$64.45$154.602,466,100——
2020-06-08$68.07$162.133,609,700——
2020-06-05$68.31$162.703,576,700——
2020-06-04$64.09$152.653,260,400——
2020-06-03$64.00$152.445,531,900——
2020-06-02$59.35$141.367,396,800——
2020-06-01$58.07$138.312,922,700——
2020-05-29$56.10$133.624,086,800——
2020-05-28$58.79$140.033,062,200——
2020-05-27$62.18$148.102,800,500——
2020-05-26$59.82$142.483,060,100——
2020-05-22$55.64$132.532,076,800——
2020-05-21$56.29$134.073,369,500——
2020-05-20$55.98$133.342,515,800——
2020-05-19$54.84$130.623,632,900——
2020-05-18$56.45$134.463,027,200——
2020-05-15$51.96$123.766,502,200——
2020-05-14$55.44$132.053,805,700——
2020-05-13$52.76$125.673,217,400——
2020-05-12$55.79$132.881,939,700——
2020-05-11$57.30$136.481,742,900——
2020-05-08$58.23$138.692,020,100——
2020-05-07$57.28$136.432,587,100——
2020-05-06$56.02$133.432,938,600——
2020-05-05$55.66$132.572,314,900——
2020-05-04$55.72$132.723,507,800——
2020-05-01$55.43$132.032,242,000——
2020-04-30$58.10$138.394,254,000——
2020-04-29$60.28$143.582,819,700——
2020-04-28$59.50$141.722,726,400——
2020-04-27$57.71$137.462,592,500——
2020-04-24$54.57$129.982,573,900——
2020-04-23$54.35$129.451,656,800——
2020-04-22$54.27$129.261,885,500——
2020-04-21$53.34$127.053,697,900——
2020-04-20$55.83$132.981,700,000——
2020-04-17$57.50$136.963,372,200——
2020-04-16$54.85$130.642,114,200——
2020-04-15$55.85$133.031,716,000——
2020-04-14$59.57$141.892,148,400——
2020-04-13$57.50$136.961,861,000——
2020-04-09$59.21$141.033,280,900——
2020-04-08$57.99$138.123,090,000——
2020-04-07$56.34$134.194,103,600——
2020-04-06$54.67$130.223,562,800——
2020-04-03$48.88$116.423,672,300——
2020-04-02$49.12$117.003,393,000——
2020-04-01$48.68$115.953,775,200——
2020-03-31$54.08$128.813,254,500——
2020-03-30$59.75$142.322,829,700——
2020-03-27$57.79$137.652,568,800——
2020-03-26$61.93$147.513,228,500——
2020-03-25$58.05$138.273,709,000——
2020-03-24$52.43$124.883,026,400——
2020-03-23$45.99$109.544,546,900——
2020-03-20$52.78$125.714,461,900——
2020-03-19$57.08$135.965,305,600——
2020-03-18$57.30$136.484,013,900——
2020-03-17$60.68$144.534,618,100——
2020-03-16$55.72$132.724,363,200——
2020-03-13$59.54$141.823,136,300——
2020-03-12$55.35$131.844,128,800——
2020-03-11$62.72$149.394,547,900——
2020-03-10$65.16$155.203,563,200——
2020-03-09$62.39$148.603,356,700——
2020-03-06$70.13$165.903,433,000——
2020-03-05$71.57$169.303,251,100——
2020-03-04$74.31$175.783,392,500——
2020-03-03$71.51$169.165,683,200——
2020-03-02$74.65$176.595,197,200——
2020-02-28$72.00$170.327,248,400——
2020-02-27$73.20$173.164,158,300——
2020-02-26$76.39$180.703,554,500——
2020-02-25$77.24$182.713,876,200——
2020-02-24$81.83$193.572,964,700——
2020-02-21$83.72$198.042,529,500——
2020-02-20$83.99$198.682,701,300——
2020-02-19$83.40$197.292,323,400——
2020-02-18$82.67$195.563,911,600——
2020-02-14$83.66$197.901,812,200——
2020-02-13$84.05$198.821,672,900——
2020-02-12$83.93$198.542,233,100——
2020-02-11$82.96$196.252,011,600——
2020-02-10$83.33$197.122,011,000——
2020-02-07$82.96$196.251,954,700——
2020-02-06$84.08$198.892,328,400——
2020-02-05$84.60$200.122,324,200——
2020-02-04$83.95$198.593,143,800——
2020-02-03$82.91$196.133,163,500——
2020-01-31$82.97$196.273,498,500——
2020-01-30$84.56$200.034,023,900——
2020-01-29$84.06$198.854,054,000——
2020-01-28$83.63$197.834,187,400——
2020-01-27$82.51$195.184,136,800——
2020-01-24$84.53$199.964,766,300——
2020-01-23$85.41$202.049,031,700——
2020-01-22$94.57$223.712,245,600——
2020-01-21$94.63$223.852,661,000——
2020-01-17$94.27$223.004,608,100——
2020-01-16$95.13$225.033,285,300——
2020-01-15$95.71$226.411,491,100——
2020-01-14$96.53$228.351,704,100——
2020-01-13$95.93$226.931,992,600——
2020-01-10$95.06$224.872,499,800——
2020-01-09$95.78$226.572,582,000——
2020-01-08$97.04$229.552,980,000——
2020-01-07$98.72$233.531,766,100——
2020-01-06$99.21$234.691,967,600——
2020-01-03$99.60$235.611,966,200——
2020-01-02$100.23$237.102,555,100——