V.F. Stock Price History
NYSE: VFCConsumer CyclicalApparel ManufacturingUSD
15.00+0.47 (+3.23%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
VFC price history at a glance
The price history for V.F. (VFC) on this page begins on March 17, 1980, when the stock closed at $0.3071; it most recently closed at $15.00 on October 5, 2026. The highest price in this record is $100.25, reached on December 30, 2019; the latest close is 85.0% below that peak. Across the 45 complete calendar years in the table, VFC finished higher in 28 and lower in 17. Its best year was 1991 (+112.5%) and its worst was 2022 (-62.3%).
Over roughly 47 years the share price changed +4784.4%, a 8.7% compound annual price return (excluding dividends). In the last 12 months alone, VFC has gained 7.9%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1980
- $100.25
- Date of high
- Dec 30, 2019
- Low since 1980
- $0.274
- Date of low
- Mar 24, 1980
- 52-week high
- $22.27
- 52-week low
- $12.46
- Last close
- $15.00
VFC returns
1 week
+4.68%
1 month
+16.19%
3 months
-10.55%
6 months
-17.72%
Year to date
-17.04%
1 year
+7.91%
3 years
-5.95%
5 years
-80.24%
VFC price return, excluding dividends.
VFC annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 15.00 | -17.40% |
| 2025 | 18.16 | -14.18% |
| 2024 | 21.16 | +12.55% |
| 2023 | 18.80 | -31.91% |
| 2022 | 27.61 | -62.29% |
| 2021 | 73.22 | -14.27% |
| 2020 | 85.41 | -14.25% |
| 2019 | 99.60 | +47.67% |
| 2018 | 67.45 | -3.20% |
| 2017 | 69.68 | +38.71% |
| 2016 | 50.24 | -14.30% |
| 2015 | 58.62 | -15.60% |
| 2014 | 69.45 | +18.76% |
| 2013 | 58.48 | +61.52% |
| 2012 | 36.21 | +21.12% |
| 2011 | 29.89 | +47.35% |
| 2010 | 20.29 | +17.67% |
| 2009 | 17.24 | +28.79% |
| 2008 | 13.39 | -10.85% |
| 2007 | 15.02 | -22.28% |
| 2006 | 19.32 | +48.32% |
| 2005 | 13.03 | -0.07% |
| 2004 | 13.04 | +30.06% |
| 2003 | 10.02 | +13.94% |
| 2002 | 8.80 | -8.50% |
| 2001 | 9.61 | +12.69% |
| 2000 | 8.53 | +20.80% |
| 1999 | 7.06 | -36.00% |
| 1998 | 11.03 | +2.32% |
| 1997 | 10.78 | +38.56% |
| 1996 | 7.78 | +25.36% |
| 1995 | 6.21 | +8.48% |
| 1994 | 5.72 | +5.42% |
| 1993 | 5.43 | -13.38% |
| 1992 | 6.27 | +31.89% |
| 1991 | 4.75 | +112.50% |
| 1990 | 2.24 | -40.39% |
| 1989 | 3.75 | +10.87% |
| 1988 | 3.38 | +17.35% |
| 1987 | 2.88 | -23.14% |
| 1986 | 3.75 | +22.01% |
| 1985 | 3.08 | +97.17% |
| 1984 | 1.56 | -12.03% |
| 1983 | 1.77 | +52.05% |
| 1982 | 1.17 | +94.50% |
| 1981 | 0.5995 | +50.21% |
| 1980* | 0.3991 | +29.96% |
* Partial year: the record begins after the start of 1980; return measured from the first available close.
2026 return is year to date.
VFC daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 15.00 | 15.19 | 14.52 | 15.00 | +3.23% | |
| 14.18 | 14.60 | 14.14 | 14.53 | +1.04% | |
| 14.35 | 14.41 | 14.11 | 14.38 | -0.48% | |
| 14.34 | 14.61 | 14.00 | 14.45 | +1.26% | |
| 14.26 | 14.36 | 14.06 | 14.27 | -0.42% | |
| 14.56 | 14.60 | 13.98 | 14.33 | -0.56% | |
| 14.11 | 14.46 | 14.02 | 14.41 | +2.49% | |
| 14.63 | 14.68 | 13.93 | 14.06 | -3.03% | |
| 14.51 | 14.53 | 14.16 | 14.50 | +0.55% | |
| 13.97 | 14.67 | 13.85 | 14.42 | +1.91% | |
| 13.84 | 14.16 | 13.67 | 14.15 | +3.36% | |
| 13.53 | 13.78 | 13.28 | 13.69 | +1.26% | |
| 13.53 | 13.71 | 13.35 | 13.52 | -0.22% | |
| 13.31 | 13.74 | 13.31 | 13.55 | +3.83% | |
| 13.10 | 13.12 | 12.77 | 13.05 | +2.03% | |
| 12.92 | 13.10 | 12.77 | 12.79 | -1.08% | |
| 12.92 | 13.16 | 12.72 | 12.93 | +1.57% | |
| 12.75 | 13.08 | 12.60 | 12.73 | +0.16% | |
| 12.99 | 13.07 | 12.69 | 12.71 | -2.75% | |
| 12.77 | 13.15 | 12.76 | 13.07 | -0.76% | |
| 12.80 | 13.30 | 12.79 | 13.17 | +4.36% | |
| 12.53 | 12.75 | 12.46 | 12.62 | -2.25% | |
| 13.14 | 13.19 | 12.88 | 12.91 | -2.20% | |
| 13.50 | 13.65 | 13.17 | 13.20 | -1.86% | |
| 12.99 | 13.54 | 12.99 | 13.45 | +2.36% | |
| 13.48 | 13.49 | 12.94 | 13.14 | -0.61% | |
| 13.21 | 13.45 | 13.15 | 13.22 | +0.99% | |
| 13.29 | 13.34 | 13.00 | 13.09 | -2.60% | |
| 13.51 | 13.59 | 13.32 | 13.44 | -1.68% | |
| 13.75 | 13.89 | 13.66 | 13.67 | +0.22% | |
| 13.92 | 13.92 | 13.60 | 13.64 | -1.80% | |
| 13.87 | 14.00 | 13.79 | 13.89 | +0.29% | |
| 14.14 | 14.22 | 13.72 | 13.85 | -3.21% | |
| 14.35 | 14.56 | 14.25 | 14.31 | -0.42% | |
| 14.06 | 14.51 | 14.06 | 14.37 | +3.01% | |
| 14.24 | 14.24 | 13.86 | 13.95 | -2.92% | |
| 14.46 | 14.63 | 14.30 | 14.37 | +0.42% | |
| 14.61 | 14.72 | 14.28 | 14.31 | -1.17% | |
| 15.08 | 15.32 | 14.34 | 14.48 | -2.62% | |
| 14.70 | 14.91 | 14.65 | 14.87 | +0.88% | |
| 14.73 | 14.84 | 14.50 | 14.74 | +1.17% | |
| 14.80 | 14.94 | 14.50 | 14.57 | -1.42% | |
| 14.84 | 15.06 | 14.61 | 14.78 | -0.81% | |
| 14.90 | 15.09 | 14.76 | 14.90 | -0.60% | |
| 14.84 | 15.02 | 14.56 | 14.99 | +1.63% | |
| 15.05 | 15.19 | 14.73 | 14.75 | -3.09% | |
| 15.33 | 15.42 | 15.17 | 15.22 | -0.07% | |
| 14.83 | 15.42 | 14.75 | 15.23 | +2.08% | |
| 14.91 | 15.35 | 14.70 | 14.92 | +4.19% | |
| 14.94 | 15.08 | 14.28 | 14.32 | -4.28% | |
| 15.03 | 15.19 | 14.65 | 14.96 | -0.80% | |
| 16.04 | 16.26 | 14.70 | 15.08 | -17.37% | |
| 17.24 | 18.26 | 17.24 | 18.25 | +6.60% | |
| 17.15 | 17.48 | 17.03 | 17.12 | +0.53% | |
| 16.58 | 17.28 | 16.51 | 17.03 | +3.02% | |
| 16.76 | 16.86 | 16.32 | 16.53 | -3.73% | |
| 16.77 | 17.17 | 16.70 | 17.17 | +1.54% | |
| 16.75 | 16.96 | 16.55 | 16.91 | +0.18% | |
| 16.89 | 17.08 | 16.70 | 16.88 | -0.59% | |
| 17.29 | 17.30 | 16.78 | 16.98 | -2.86% | |
| 17.27 | 17.52 | 17.10 | 17.48 | +1.39% | |
| 16.76 | 17.57 | 16.67 | 17.24 | +3.42% | |
| 16.90 | 16.92 | 16.46 | 16.67 | -1.24% | |
| 16.84 | 17.31 | 16.81 | 16.88 | +0.66% | |
| 16.65 | 16.96 | 16.51 | 16.77 | +1.45% | |
| 16.03 | 16.79 | 15.85 | 16.53 | +3.18% | |
| 16.23 | 16.23 | 15.66 | 16.02 | -2.61% | |
| 16.50 | 16.61 | 16.19 | 16.45 | -0.30% | |
| 16.47 | 16.67 | 16.08 | 16.50 | +1.23% | |
| 16.99 | 17.11 | 16.11 | 16.30 | -3.15% | |
| 16.66 | 17.19 | 16.45 | 16.83 | +0.90% | |
| 16.60 | 16.99 | 16.38 | 16.68 | -0.12% | |
| 17.51 | 17.51 | 16.65 | 16.70 | -3.86% | |
| 16.76 | 17.50 | 16.72 | 17.37 | +2.42% | |
| 17.30 | 17.50 | 16.83 | 16.96 | -1.51% | |
| 16.85 | 17.52 | 16.73 | 17.22 | +1.83% | |
| 16.65 | 16.92 | 16.55 | 16.91 | -0.70% | |
| 17.33 | 17.33 | 16.80 | 17.03 | -1.73% | |
| 16.92 | 17.41 | 16.92 | 17.33 | +3.77% | |
| 17.60 | 18.23 | 16.65 | 16.70 | -5.65% | |
| 18.00 | 18.20 | 17.60 | 17.70 | -1.50% | |
| 18.05 | 18.48 | 17.80 | 17.97 | +1.87% | |
| 17.69 | 17.91 | 17.41 | 17.64 | +0.86% | |
| 16.73 | 17.64 | 16.67 | 17.49 | +6.58% | |
| 16.80 | 16.98 | 16.39 | 16.41 | -3.53% | |
| 16.79 | 17.54 | 16.70 | 17.01 | +2.35% | |
| 16.40 | 16.69 | 16.23 | 16.62 | +0.18% | |
| 16.37 | 16.60 | 16.15 | 16.59 | +0.48% | |
| 16.57 | 16.71 | 16.22 | 16.51 | +0.61% | |
| 16.51 | 16.81 | 16.34 | 16.41 | -1.80% | |
| 16.68 | 17.00 | 16.63 | 16.71 | +0.06% | |
| 16.83 | 16.95 | 16.37 | 16.70 | -2.79% | |
| 17.88 | 17.88 | 17.09 | 17.18 | -4.18% | |
| 17.27 | 18.07 | 16.98 | 17.93 | +2.99% | |
| 16.97 | 17.68 | 16.97 | 17.41 | +4.19% | |
| 17.00 | 17.11 | 16.25 | 16.71 | +0.06% | |
| 16.40 | 16.80 | 16.29 | 16.70 | +3.21% | |
| 16.00 | 16.45 | 15.56 | 16.18 | -0.19% | |
| 16.31 | 16.74 | 15.77 | 16.21 | -3.17% | |
| 16.97 | 17.43 | 16.62 | 16.74 | -0.89% | |
| 17.36 | 17.60 | 16.68 | 16.89 | +1.26% | |
| 17.18 | 17.34 | 16.67 | 16.68 | -3.47% | |
| 17.43 | 17.71 | 17.20 | 17.28 | +0.88% | |
| 17.42 | 17.64 | 17.11 | 17.13 | -2.62% | |
| 17.69 | 17.83 | 17.25 | 17.59 | -1.95% | |
| 18.88 | 18.91 | 17.90 | 17.94 | -5.48% | |
| 19.27 | 19.34 | 18.94 | 18.98 | -0.42% | |
| 19.56 | 19.71 | 18.94 | 19.06 | -1.80% | |
| 19.00 | 19.43 | 18.93 | 19.41 | +5.95% | |
| 18.52 | 18.68 | 18.18 | 18.32 | -0.38% | |
| 18.94 | 18.95 | 18.20 | 18.39 | -3.26% | |
| 19.08 | 19.39 | 18.92 | 19.01 | +0.42% | |
| 18.44 | 19.04 | 18.41 | 18.93 | +3.73% | |
| 18.52 | 18.71 | 18.09 | 18.25 | -2.46% | |
| 19.43 | 19.60 | 18.56 | 18.71 | -3.36% | |
| 19.78 | 20.11 | 19.14 | 19.36 | -2.17% | |
| 20.12 | 20.29 | 19.70 | 19.79 | -1.15% | |
| 21.50 | 21.54 | 19.93 | 20.02 | -7.10% | |
| 21.82 | 22.05 | 21.15 | 21.55 | +0.28% | |
| 21.52 | 22.27 | 21.45 | 21.49 | -0.05% | |
| 20.77 | 21.57 | 20.74 | 21.50 | +2.38% | |
| 20.87 | 21.85 | 20.56 | 21.00 | +4.37% | |
| 19.58 | 20.26 | 19.53 | 20.12 | +2.44% | |
| 19.24 | 19.84 | 19.03 | 19.64 | +4.47% | |
| 19.04 | 19.27 | 18.64 | 18.80 | +1.95% | |
| 18.02 | 18.44 | 17.72 | 18.44 | +1.15% | |
| 18.46 | 18.52 | 18.16 | 18.23 | -0.76% | |
| 17.83 | 18.55 | 17.61 | 18.37 | +2.74% | |
| 17.88 | 18.35 | 17.77 | 17.88 | +5.49% | |
| 16.86 | 17.08 | 16.64 | 16.95 | -0.64% | |
| 16.86 | 17.13 | 16.80 | 17.06 | +1.13% | |
| 16.39 | 16.99 | 16.16 | 16.87 | -0.30% | |
| 17.09 | 17.24 | 16.78 | 16.92 | -0.41% | |
| 16.57 | 17.11 | 16.40 | 16.99 | +5.20% | |
| 16.45 | 16.62 | 16.01 | 16.15 | -1.52% | |
| 16.31 | 16.53 | 16.08 | 16.40 | -0.79% | |
| 16.99 | 17.36 | 16.46 | 16.53 | -3.95% | |
| 17.54 | 17.68 | 17.00 | 17.21 | -0.52% | |
| 16.67 | 17.51 | 16.49 | 17.30 | +2.13% | |
| 16.95 | 17.27 | 16.51 | 16.94 | +4.05% | |
| 16.46 | 16.53 | 16.07 | 16.28 | -1.27% | |
| 16.11 | 16.68 | 16.06 | 16.49 | +0.67% | |
| 16.36 | 16.95 | 16.34 | 16.38 | -1.27% | |
| 16.40 | 16.75 | 16.20 | 16.59 | +3.49% | |
| 16.14 | 16.53 | 16.01 | 16.03 | +0.44% | |
| 15.82 | 16.20 | 15.68 | 15.96 | +1.53% | |
| 15.95 | 16.18 | 15.68 | 15.72 | -3.91% | |
| 16.90 | 17.04 | 16.17 | 16.36 | -3.59% | |
| 17.32 | 17.71 | 16.86 | 16.97 | -1.74% | |
| 16.91 | 17.32 | 15.98 | 17.27 | -0.29% | |
| 17.75 | 17.98 | 17.27 | 17.32 | -5.15% | |
| 18.48 | 18.65 | 18.02 | 18.26 | -2.41% | |
| 18.91 | 19.10 | 18.54 | 18.71 | -0.43% | |
| 18.16 | 19.28 | 17.74 | 18.79 | -0.74% | |
| 18.70 | 19.15 | 18.38 | 18.93 | -2.52% | |
| 19.23 | 19.48 | 18.97 | 19.42 | -1.32% | |
| 19.62 | 19.97 | 19.45 | 19.68 | +0.72% | |
| 19.82 | 20.04 | 19.40 | 19.54 | -1.16% | |
| 19.77 | 20.35 | 19.74 | 19.77 | +0.46% | |
| 20.44 | 20.55 | 19.37 | 19.68 | -7.30% | |
| 20.65 | 21.92 | 20.62 | 21.23 | +2.02% | |
| 20.41 | 20.94 | 20.14 | 20.81 | +0.63% | |
| 19.97 | 20.92 | 19.92 | 20.68 | +2.94% | |
| 20.38 | 20.78 | 19.77 | 20.09 | -1.03% | |
| 20.19 | 20.73 | 20.00 | 20.30 | +0.59% | |
| 20.88 | 21.25 | 19.74 | 20.18 | -3.03% | |
| 20.94 | 21.19 | 20.71 | 20.81 | -0.48% | |
| 21.13 | 21.32 | 20.85 | 20.91 | -0.90% | |
| 20.39 | 21.11 | 20.26 | 21.10 | +3.74% | |
| 20.23 | 20.77 | 20.23 | 20.34 | +1.19% | |
| 20.88 | 20.99 | 19.90 | 20.10 | -5.10% | |
| 21.06 | 21.62 | 20.82 | 21.18 | +1.34% | |
| 20.44 | 21.41 | 20.44 | 20.90 | +1.90% | |
| 19.56 | 20.87 | 19.55 | 20.51 | +4.70% | |
| 20.01 | 20.42 | 19.54 | 19.59 | -2.59% | |
| 19.10 | 20.28 | 18.79 | 20.11 | +5.23% | |
| 18.03 | 19.23 | 17.80 | 19.11 | -5.77% | |
| 20.04 | 20.37 | 19.77 | 20.28 | +1.35% | |
| 19.74 | 20.10 | 19.64 | 20.01 | +1.37% | |
| 19.93 | 20.12 | 19.59 | 19.74 | -1.00% | |
| 19.70 | 20.20 | 19.63 | 19.94 | +2.15% | |
| 18.98 | 19.76 | 18.83 | 19.52 | +4.66% | |
| 18.62 | 19.23 | 18.45 | 18.65 | -0.90% | |
| 19.11 | 19.31 | 18.77 | 18.82 | -1.88% | |
| 19.23 | 19.58 | 19.01 | 19.18 | -0.47% | |
| 19.36 | 19.70 | 19.01 | 19.27 | -1.93% | |
| 19.90 | 20.50 | 19.50 | 19.65 | -0.30% | |
| 19.35 | 19.91 | 19.17 | 19.71 | -0.76% | |
| 20.31 | 20.46 | 19.44 | 19.86 | -1.63% | |
| 19.47 | 20.35 | 19.24 | 20.19 | +5.16% | |
| 19.19 | 19.50 | 18.92 | 19.20 | -1.39% | |
| 18.74 | 19.60 | 18.70 | 19.47 | +3.34% | |
| 18.16 | 19.08 | 18.10 | 18.84 | +3.74% | |
| 18.19 | 18.32 | 17.90 | 18.16 | +0.44% | |
| 18.38 | 18.38 | 17.99 | 18.08 | -0.99% | |
| 18.18 | 18.32 | 18.07 | 18.26 | +0.50% | |
| 18.36 | 18.40 | 18.04 | 18.17 | -1.78% | |
| 18.46 | 18.51 | 18.11 | 18.50 | +0.87% | |
| 18.45 | 18.50 | 18.21 | 18.34 | -0.49% | |
| 18.58 | 18.67 | 18.23 | 18.43 | -1.18% | |
| 18.65 | 18.81 | 18.40 | 18.65 | +0.16% | |
| 18.31 | 18.91 | 18.20 | 18.62 | +1.42% | |
| 18.91 | 19.04 | 18.35 | 18.36 | -0.97% | |
| 19.03 | 19.25 | 18.47 | 18.54 | -2.52% | |
| 19.10 | 19.44 | 18.84 | 19.02 | -1.30% | |
| 19.82 | 19.93 | 19.25 | 19.27 | -1.98% | |
| 19.94 | 20.30 | 19.57 | 19.66 | -0.66% | |
| 19.18 | 20.06 | 19.15 | 19.79 | +3.23% | |
| 18.06 | 19.36 | 18.06 | 19.17 | +5.50% | |
| 18.18 | 18.65 | 18.12 | 18.17 | +0.78% | |
| 18.81 | 18.90 | 17.86 | 18.03 | -5.35% | |
| 18.60 | 19.27 | 18.59 | 19.05 | +2.58% | |
| 18.56 | 18.78 | 18.26 | 18.57 | -0.54% | |
| 17.80 | 18.77 | 17.73 | 18.67 | +5.36% | |
| 18.23 | 18.23 | 17.64 | 17.72 | -2.32% | |
| 17.27 | 18.24 | 16.98 | 18.14 | +3.66% | |
| 17.24 | 17.69 | 17.11 | 17.50 | +1.33% | |
| 17.18 | 17.61 | 17.18 | 17.27 | +0.17% | |
| 16.57 | 17.56 | 16.37 | 17.24 | +5.31% | |
| 16.16 | 16.58 | 15.96 | 16.37 | +0.99% | |
| 14.85 | 16.29 | 14.83 | 16.21 | +10.80% | |
| 14.86 | 15.36 | 14.62 | 14.63 | -0.27% | |
| 14.56 | 14.70 | 14.35 | 14.67 | +0.76% | |
| 14.16 | 14.69 | 14.08 | 14.56 | +2.18% | |
| 14.89 | 14.89 | 14.11 | 14.25 | -4.81% | |
| 14.80 | 15.25 | 14.74 | 14.97 | -2.03% | |
| 15.40 | 15.73 | 15.10 | 15.28 | -1.04% | |
| 15.01 | 15.66 | 15.00 | 15.44 | +4.18% | |
| 14.76 | 14.96 | 14.62 | 14.82 | +1.30% | |
| 15.00 | 15.08 | 14.40 | 14.63 | -0.07% | |
| 14.12 | 14.81 | 14.12 | 14.64 | +2.66% | |
| 14.72 | 14.91 | 14.09 | 14.26 | -3.52% | |
| 13.86 | 15.06 | 13.78 | 14.78 | +7.41% | |
| 14.04 | 14.26 | 13.58 | 13.76 | -2.89% | |
| 13.94 | 14.24 | 13.81 | 14.17 | +0.93% | |
| 13.92 | 14.10 | 13.64 | 14.04 | -0.14% | |
| 14.33 | 14.55 | 14.02 | 14.06 | -3.37% | |
| 14.37 | 15.12 | 14.19 | 14.55 | -0.21% | |
| 16.65 | 16.65 | 14.45 | 14.58 | -12.22% | |
| 16.50 | 16.94 | 16.33 | 16.61 | +1.84% | |
| 16.03 | 16.43 | 15.82 | 16.31 | +2.64% | |
| 15.35 | 15.92 | 15.25 | 15.89 | +3.92% | |
| 15.22 | 15.57 | 15.14 | 15.29 | +0.07% | |
| 14.45 | 15.34 | 14.29 | 15.28 | +5.89% | |
| 14.35 | 14.69 | 14.11 | 14.43 | +1.05% | |
| 14.06 | 14.38 | 13.99 | 14.28 | +0.78% | |
| 14.35 | 14.46 | 13.91 | 14.17 | -1.05% | |
| 14.63 | 14.84 | 14.31 | 14.32 | -1.10% | |
| 13.75 | 14.66 | 13.72 | 14.48 | +3.06% | |
| 13.61 | 14.16 | 13.55 | 14.05 | +5.72% | |
| 13.83 | 13.88 | 13.02 | 13.29 | -4.39% | |
| 14.06 | 14.15 | 13.70 | 13.90 | -0.79% | |
| 14.57 | 14.57 | 13.82 | 14.01 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the VFC chart for longer ranges.