|
 V.F. Corporation - [Ticker: VFC] |     | | Last Trade | 80.34 | Last Trade Time | 2018-12-04 - 00:00:00 | | Variation | --2.69 (+0.97%) | Open | 82.98 | | High | 83.53 | Low | 80.14 | | Volume | 2,351,264 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | 70.37 x 900 - 70.38 x 800 | | Former Close | 83.03 | 52 Week Range | [0.00 - 0.00] | | PER | 0.00% | EPS | 0.00 | | Ex-Dividend Date | | Dividend Payment | | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | | Note: The data may have some minutes of delay. |
| Watch Historical Prices of other assets | | Download the Historical Quotes in CSV format | | VFC quotes from 2000-01-01 to 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2000-01-03 | 216,100 | 29.45 | 29.76 | 29.14 | 29.33 | 00:00:00 | | 2000-01-04 | 192,400 | 29.08 | 29.64 | 28.46 | 29.02 | 00:00:00 | | 2000-01-05 | 296,400 | 29.08 | 29.70 | 28.46 | 28.71 | 00:00:00 | | 2000-01-06 | 454,600 | 29.08 | 29.27 | 27.66 | 28.28 | 00:00:00 | | 2000-01-07 | 514,800 | 28.53 | 29.14 | 27.72 | 28.90 | 00:00:00 | | 2000-01-10 | 221,400 | 29.21 | 29.64 | 28.96 | 29.27 | 00:00:00 | | 2000-01-11 | 152,800 | 29.45 | 30.07 | 29.27 | 29.52 | 00:00:00 | | 2000-01-12 | 231,400 | 29.21 | 29.70 | 28.71 | 29.58 | 00:00:00 | | 2000-01-13 | 277,400 | 29.64 | 29.82 | 28.96 | 29.14 | 00:00:00 | | 2000-01-14 | 246,000 | 28.65 | 29.21 | 28.53 | 28.59 | 00:00:00 | | 2000-01-18 | 151,100 | 28.34 | 28.96 | 28.22 | 28.59 | 00:00:00 | | 2000-01-19 | 195,300 | 28.46 | 29.33 | 28.46 | 29.21 | 00:00:00 | | 2000-01-20 | 257,600 | 29.27 | 29.52 | 28.65 | 29.02 | 00:00:00 | | 2000-01-21 | 265,200 | 29.82 | 29.82 | 28.90 | 29.14 | 00:00:00 | | 2000-01-24 | 225,600 | 29.08 | 29.14 | 28.83 | 29.02 | 00:00:00 | | 2000-01-25 | 461,700 | 29.08 | 29.21 | 28.09 | 28.46 | 00:00:00 | | 2000-01-26 | 201,900 | 28.53 | 28.65 | 28.22 | 28.59 | 00:00:00 | | 2000-01-27 | 336,200 | 28.71 | 28.71 | 26.85 | 27.54 | 00:00:00 | | 2000-01-28 | 278,900 | 27.60 | 27.66 | 25.74 | 26.42 | 00:00:00 | | 2000-01-31 | 423,500 | 26.42 | 26.42 | 25.37 | 25.68 | 00:00:00 | | 2000-02-01 | 457,700 | 25.93 | 26.17 | 24.75 | 25.86 | 00:00:00 | | 2000-02-02 | 327,700 | 25.99 | 26.61 | 25.74 | 26.17 | 00:00:00 | | 2000-02-03 | 283,400 | 26.24 | 27.04 | 26.24 | 26.73 | 00:00:00 | | 2000-02-04 | 308,200 | 26.73 | 26.73 | 25.49 | 25.68 | 00:00:00 | | 2000-02-07 | 288,500 | 25.68 | 26.17 | 24.69 | 25.86 | 00:00:00 | | 2000-02-08 | 368,700 | 25.86 | 26.48 | 25.25 | 25.74 | 00:00:00 | | 2000-02-09 | 343,200 | 25.93 | 26.55 | 25.49 | 25.74 | 00:00:00 | | 2000-02-10 | 423,800 | 25.49 | 25.62 | 24.19 | 25.56 | 00:00:00 | | 2000-02-11 | 557,700 | 25.37 | 25.37 | 23.88 | 24.75 | 00:00:00 | | 2000-02-14 | 537,500 | 24.75 | 25.12 | 24.63 | 24.94 | 00:00:00 | | 2000-02-15 | 495,000 | 24.75 | 25.18 | 24.38 | 24.75 | 00:00:00 | | 2000-02-16 | 340,400 | 24.75 | 24.94 | 24.32 | 24.50 | 00:00:00 | | 2000-02-17 | 323,900 | 24.63 | 24.94 | 24.63 | 24.87 | 00:00:00 | | 2000-02-18 | 536,900 | 24.87 | 24.94 | 24.69 | 24.87 | 00:00:00 | | 2000-02-22 | 320,200 | 24.81 | 25.00 | 24.50 | 24.69 | 00:00:00 | | 2000-02-23 | 2,931 | 24.75 | 25.81 | 24.44 | 24.88 | 00:00:00 | | 2000-02-24 | 461,800 | 24.63 | 24.63 | 23.08 | 24.32 | 00:00:00 | | 2000-02-25 | 394,600 | 24.38 | 24.69 | 22.03 | 22.71 | 00:00:00 | | 2000-02-28 | 521,500 | 23.14 | 24.94 | 22.65 | 24.50 | 00:00:00 | | 2000-02-29 | 317,600 | 24.26 | 24.69 | 23.45 | 24.44 | 00:00:00 | | 2000-03-01 | 2,540 | 24.63 | 25.00 | 23.50 | 24.94 | 00:00:00 | | 2000-03-02 | 394,900 | 24.75 | 24.75 | 23.70 | 24.32 | 00:00:00 | | 2000-03-03 | 201,400 | 23.95 | 24.69 | 23.45 | 24.26 | 00:00:00 | | 2000-03-06 | 346,200 | 23.82 | 23.82 | 22.52 | 22.71 | 00:00:00 | | 2000-03-07 | 323,000 | 22.34 | 22.89 | 21.53 | 21.84 | 00:00:00 | | 2000-03-08 | 452,100 | 21.25 | 22.50 | 20.94 | 22.19 | 00:00:00 | | 2000-03-09 | 528,400 | 21.94 | 23.87 | 21.69 | 23.87 | 00:00:00 | | 2000-03-10 | 349,400 | 23.62 | 23.69 | 22.12 | 23.06 | 00:00:00 | | 2000-03-13 | 342,100 | 23.00 | 23.25 | 22.44 | 23.12 | 00:00:00 | | 2000-03-14 | 438,100 | 22.69 | 23.34 | 22.25 | 23.00 | 00:00:00 | | 2000-03-15 | 714,500 | 22.88 | 23.87 | 22.50 | 23.87 | 00:00:00 | | 2000-03-16 | 448,200 | 24.00 | 27.62 | 24.00 | 26.87 | 00:00:00 | | 2000-03-17 | 530,800 | 25.75 | 25.88 | 25.00 | 25.50 | 00:00:00 | | 2000-03-20 | 307,900 | 25.69 | 25.94 | 24.88 | 25.00 | 00:00:00 | | 2000-03-21 | 280,200 | 25.00 | 25.37 | 24.38 | 25.00 | 00:00:00 | | 2000-03-22 | 522,800 | 25.25 | 25.25 | 24.56 | 24.94 | 00:00:00 | | 2000-03-23 | 211,800 | 24.38 | 25.56 | 24.06 | 25.12 | 00:00:00 | | 2000-03-24 | 253,500 | 25.12 | 25.12 | 24.31 | 25.00 | 00:00:00 | | 2000-03-27 | 304,800 | 25.00 | 25.00 | 24.00 | 24.88 | 00:00:00 | | 2000-03-28 | 242,500 | 24.69 | 25.12 | 24.25 | 24.62 | 00:00:00 | | 2000-03-29 | 160,800 | 24.75 | 25.00 | 23.87 | 24.94 | 00:00:00 | | 2000-03-30 | 218,700 | 25.06 | 25.06 | 24.06 | 24.69 | 00:00:00 | | 2000-03-31 | 386,000 | 24.13 | 24.88 | 23.75 | 24.06 | 00:00:00 | | 2000-04-03 | 286,000 | 24.50 | 25.19 | 24.06 | 24.06 | 00:00:00 | | 2000-04-04 | 332,300 | 24.44 | 25.37 | 24.06 | 24.88 | 00:00:00 | | 2000-04-05 | 186,400 | 25.06 | 25.37 | 24.06 | 24.25 | 00:00:00 | | 2000-04-06 | 219,300 | 24.50 | 25.25 | 24.06 | 25.06 | 00:00:00 | | 2000-04-07 | 230,900 | 25.12 | 25.50 | 24.06 | 24.13 | 00:00:00 | | 2000-04-10 | 170,100 | 24.50 | 24.75 | 23.62 | 24.06 | 00:00:00 | | 2000-04-11 | 597,100 | 24.50 | 26.56 | 24.38 | 26.50 | 00:00:00 | | 2000-04-12 | 374,100 | 26.50 | 27.62 | 26.44 | 27.13 | 00:00:00 | | 2000-04-13 | 264,000 | 26.75 | 27.81 | 26.38 | 27.00 | 00:00:00 | | 2000-04-14 | 370,400 | 26.87 | 27.06 | 25.88 | 26.25 | 00:00:00 | | 2000-04-17 | 255,700 | 26.38 | 26.56 | 25.06 | 26.31 | 00:00:00 | | 2000-04-18 | 238,400 | 26.06 | 26.94 | 25.63 | 26.31 | 00:00:00 | | 2000-04-19 | 113,800 | 26.06 | 26.69 | 25.63 | 26.25 | 00:00:00 | | 2000-04-20 | 190,500 | 26.19 | 26.50 | 25.12 | 26.25 | 00:00:00 | | 2000-04-24 | 209,300 | 26.94 | 27.62 | 26.75 | 27.44 | 00:00:00 | | 2000-04-25 | 392,800 | 27.25 | 29.62 | 27.25 | 29.62 | 00:00:00 | | 2000-04-26 | 264,400 | 29.38 | 29.38 | 27.69 | 28.31 | 00:00:00 | | 2000-04-27 | 372,400 | 28.31 | 28.75 | 28.00 | 28.19 | 00:00:00 | | 2000-04-28 | 404,400 | 28.19 | 28.81 | 28.00 | 28.25 | 00:00:00 | | 2000-05-01 | 376,500 | 28.12 | 30.38 | 28.06 | 29.75 | 00:00:00 | | 2000-05-02 | 242,200 | 29.62 | 29.62 | 28.37 | 28.69 | 00:00:00 | | 2000-05-03 | 328,500 | 28.75 | 29.00 | 28.44 | 28.75 | 00:00:00 | | 2000-05-04 | 290,800 | 29.00 | 29.75 | 28.44 | 28.63 | 00:00:00 | | 2000-05-05 | 329,500 | 28.63 | 28.88 | 28.31 | 28.63 | 00:00:00 | | 2000-05-08 | 290,600 | 28.88 | 29.50 | 28.00 | 28.25 | 00:00:00 | | 2000-05-09 | 273,300 | 28.56 | 29.00 | 28.31 | 28.88 | 00:00:00 | | 2000-05-10 | 112,000 | 28.88 | 29.06 | 28.63 | 28.88 | 00:00:00 | | 2000-05-11 | 533,100 | 28.75 | 29.44 | 28.63 | 29.00 | 00:00:00 | | 2000-05-12 | 262,600 | 28.94 | 29.38 | 28.75 | 29.00 | 00:00:00 | | 2000-05-15 | 304,400 | 29.12 | 30.13 | 29.00 | 29.19 | 00:00:00 | | 2000-05-16 | 128,800 | 29.56 | 29.94 | 29.25 | 29.62 | 00:00:00 | | 2000-05-17 | 268,100 | 29.19 | 29.25 | 28.25 | 28.75 | 00:00:00 | | 2000-05-18 | 146,600 | 28.94 | 29.31 | 28.69 | 29.12 | 00:00:00 | | 2000-05-19 | 228,200 | 29.00 | 29.19 | 28.63 | 28.69 | 00:00:00 | | 2000-05-22 | 127,200 | 28.94 | 28.94 | 28.50 | 28.75 | 00:00:00 | | 2000-05-23 | 151,400 | 28.81 | 29.75 | 28.75 | 29.25 | 00:00:00 | | 2000-05-24 | 258,400 | 29.62 | 30.50 | 29.56 | 30.19 | 00:00:00 | | 2000-05-25 | 199,800 | 29.94 | 30.19 | 28.75 | 29.00 | 00:00:00 | | 2000-05-26 | 175,600 | 29.00 | 29.62 | 28.63 | 28.88 | 00:00:00 | | 2000-05-30 | 315,700 | 28.75 | 28.94 | 28.31 | 28.81 | 00:00:00 | | 2000-05-31 | 298,300 | 29.06 | 29.50 | 28.63 | 28.69 | 00:00:00 | | 2000-06-01 | 382,900 | 28.63 | 30.00 | 28.44 | 29.87 | 00:00:00 | | 2000-06-02 | 5,292 | 30.38 | 31.25 | 29.94 | 30.06 | 00:00:00 | | 2000-06-05 | 191,000 | 30.12 | 30.12 | 28.56 | 28.69 | 00:00:00 | | 2000-06-06 | 502,900 | 28.62 | 28.62 | 27.81 | 27.94 | 00:00:00 | | 2000-06-07 | 525,200 | 27.88 | 28.94 | 27.75 | 28.62 | 00:00:00 | | 2000-06-08 | 347,000 | 28.88 | 29.00 | 26.75 | 27.38 | 00:00:00 | | 2000-06-09 | 2,723 | 27.63 | 28.00 | 27.00 | 27.00 | 00:00:00 | | 2000-06-12 | 188,500 | 26.75 | 27.12 | 26.56 | 26.56 | 00:00:00 | | 2000-06-13 | 296,700 | 26.69 | 26.69 | 25.94 | 26.19 | 00:00:00 | | 2000-06-14 | 429,000 | 26.19 | 26.50 | 26.00 | 26.12 | 00:00:00 | | 2000-06-15 | 534,800 | 26.38 | 26.50 | 25.06 | 25.31 | 00:00:00 | | 2000-06-16 | 380,500 | 24.81 | 26.12 | 24.81 | 25.81 | 00:00:00 | | 2000-06-19 | 441,900 | 26.06 | 26.31 | 24.06 | 24.06 | 00:00:00 | | 2000-06-20 | 272,200 | 24.56 | 24.94 | 24.06 | 24.06 | 00:00:00 | | 2000-06-21 | 238,800 | 24.50 | 24.56 | 23.25 | 23.44 | 00:00:00 | | 2000-06-22 | 255,500 | 23.19 | 23.94 | 23.12 | 23.56 | 00:00:00 | | 2000-06-23 | 145,200 | 23.81 | 23.88 | 22.88 | 23.50 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
