|
 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 2024-05-07 | | | Date | Volume | Open | High | Low | Close | Time | | 2004-04-22 | 356,300 | 47.16 | 48.10 | 47.04 | 48.02 | 00:00:00 | | 2004-04-23 | 291,400 | 48.25 | 48.32 | 47.82 | 47.95 | 00:00:00 | | 2004-04-26 | 207,200 | 47.95 | 48.05 | 47.06 | 47.32 | 00:00:00 | | 2004-04-27 | 488,400 | 47.50 | 48.33 | 46.59 | 47.55 | 00:00:00 | | 2004-04-28 | 288,800 | 47.56 | 47.61 | 46.70 | 46.83 | 00:00:00 | | 2004-04-29 | 409,400 | 47.00 | 47.43 | 45.97 | 46.26 | 00:00:00 | | 2004-04-30 | 341,400 | 46.35 | 46.52 | 45.31 | 46.16 | 00:00:00 | | 2004-05-03 | 326,100 | 46.36 | 46.74 | 45.90 | 46.65 | 00:00:00 | | 2004-05-04 | 919,300 | 45.75 | 46.00 | 45.00 | 45.20 | 00:00:00 | | 2004-05-05 | 335,700 | 45.20 | 45.63 | 45.10 | 45.53 | 00:00:00 | | 2004-05-06 | 413,100 | 45.40 | 45.40 | 44.54 | 44.97 | 00:00:00 | | 2004-05-07 | 328,900 | 44.97 | 45.55 | 43.75 | 43.90 | 00:00:00 | | 2004-05-10 | 296,300 | 43.90 | 44.20 | 43.50 | 44.00 | 00:00:00 | | 2004-05-11 | 304,100 | 43.95 | 44.72 | 43.94 | 44.72 | 00:00:00 | | 2004-05-12 | 372,100 | 44.65 | 44.97 | 43.82 | 44.97 | 00:00:00 | | 2004-05-13 | 366,700 | 45.05 | 45.32 | 44.80 | 44.93 | 00:00:00 | | 2004-05-14 | 322,700 | 44.88 | 45.38 | 43.90 | 44.94 | 00:00:00 | | 2004-05-17 | 318,700 | 44.69 | 44.69 | 43.69 | 44.14 | 00:00:00 | | 2004-05-18 | 307,200 | 44.10 | 44.66 | 43.98 | 44.31 | 00:00:00 | | 2004-05-19 | 363,700 | 44.50 | 45.21 | 44.35 | 44.44 | 00:00:00 | | 2004-05-20 | 318,400 | 44.40 | 44.53 | 43.77 | 44.30 | 00:00:00 | | 2004-05-21 | 418,500 | 44.70 | 45.39 | 44.68 | 45.15 | 00:00:00 | | 2004-05-24 | 358,300 | 45.06 | 45.55 | 44.73 | 45.03 | 00:00:00 | | 2004-05-25 | 373,500 | 45.10 | 46.26 | 44.80 | 46.25 | 00:00:00 | | 2004-05-26 | 189,400 | 46.25 | 46.40 | 45.79 | 46.02 | 00:00:00 | | 2004-05-27 | 334,900 | 46.12 | 46.92 | 46.12 | 46.78 | 00:00:00 | | 2004-05-28 | 343,500 | 46.78 | 47.12 | 46.39 | 46.98 | 00:00:00 | | 2004-06-01 | 230,900 | 46.98 | 47.03 | 46.25 | 46.51 | 00:00:00 | | 2004-06-02 | 286,000 | 46.60 | 46.92 | 46.50 | 46.90 | 00:00:00 | | 2004-06-03 | 484,400 | 46.95 | 47.23 | 46.36 | 47.12 | 00:00:00 | | 2004-06-04 | 294,300 | 47.12 | 47.29 | 46.90 | 47.17 | 00:00:00 | | 2004-06-07 | 215,400 | 47.35 | 47.79 | 47.20 | 47.72 | 00:00:00 | | 2004-06-08 | 472,100 | 47.60 | 48.35 | 47.60 | 48.31 | 00:00:00 | | 2004-06-09 | 390,700 | 47.95 | 47.96 | 46.96 | 47.06 | 00:00:00 | | 2004-06-10 | 288,600 | 47.46 | 47.96 | 47.42 | 47.80 | 00:00:00 | | 2004-06-14 | 207,800 | 47.60 | 47.65 | 47.13 | 47.23 | 00:00:00 | | 2004-06-15 | 328,900 | 47.43 | 48.05 | 47.38 | 47.62 | 00:00:00 | | 2004-06-16 | 240,400 | 47.64 | 47.76 | 47.34 | 47.59 | 00:00:00 | | 2004-06-17 | 265,900 | 47.50 | 47.85 | 47.30 | 47.59 | 00:00:00 | | 2004-06-18 | 342,300 | 47.59 | 47.98 | 47.57 | 47.65 | 00:00:00 | | 2004-06-21 | 197,500 | 47.80 | 47.88 | 47.56 | 47.66 | 00:00:00 | | 2004-06-22 | 367,200 | 47.70 | 48.28 | 47.44 | 48.15 | 00:00:00 | | 2004-06-23 | 249,000 | 48.20 | 48.87 | 48.06 | 48.84 | 00:00:00 | | 2004-06-24 | 637,600 | 48.87 | 50.37 | 48.87 | 49.78 | 00:00:00 | | 2004-06-25 | 442,900 | 49.50 | 50.11 | 49.44 | 49.75 | 00:00:00 | | 2004-06-28 | 444,900 | 50.00 | 50.45 | 49.78 | 49.95 | 00:00:00 | | 2004-06-29 | 429,200 | 49.85 | 49.85 | 48.92 | 49.00 | 00:00:00 | | 2004-06-30 | 465,000 | 48.95 | 49.12 | 48.62 | 48.70 | 00:00:00 | | 2004-07-01 | 508,400 | 48.70 | 48.91 | 48.28 | 48.66 | 00:00:00 | | 2004-07-02 | 234,900 | 48.66 | 48.80 | 48.25 | 48.40 | 00:00:00 | | 2004-07-06 | 289,800 | 48.35 | 48.40 | 48.08 | 48.25 | 00:00:00 | | 2004-07-07 | 339,700 | 48.25 | 49.26 | 48.25 | 49.02 | 00:00:00 | | 2004-07-08 | 339,200 | 49.00 | 49.00 | 47.72 | 48.21 | 00:00:00 | | 2004-07-09 | 268,900 | 48.21 | 48.39 | 47.81 | 48.09 | 00:00:00 | | 2004-07-12 | 141,300 | 48.14 | 48.32 | 47.87 | 48.19 | 00:00:00 | | 2004-07-13 | 160,700 | 48.14 | 48.75 | 48.00 | 48.75 | 00:00:00 | | 2004-07-14 | 283,900 | 48.75 | 48.80 | 48.14 | 48.34 | 00:00:00 | | 2004-07-15 | 194,200 | 48.40 | 48.66 | 48.23 | 48.24 | 00:00:00 | | 2004-07-16 | 353,000 | 48.70 | 48.79 | 47.82 | 47.89 | 00:00:00 | | 2004-07-19 | 314,300 | 47.84 | 47.93 | 47.15 | 47.31 | 00:00:00 | | 2004-07-20 | 288,500 | 47.46 | 48.21 | 47.40 | 48.04 | 00:00:00 | | 2004-07-21 | 283,500 | 48.24 | 48.45 | 47.54 | 47.58 | 00:00:00 | | 2004-07-22 | 589,100 | 47.59 | 47.59 | 45.87 | 47.26 | 00:00:00 | | 2004-07-23 | 563,600 | 47.30 | 48.37 | 47.00 | 48.21 | 00:00:00 | | 2004-07-26 | 405,400 | 48.21 | 49.10 | 48.21 | 48.56 | 00:00:00 | | 2004-07-27 | 346,000 | 48.70 | 48.89 | 48.23 | 48.57 | 00:00:00 | | 2004-07-28 | 329,600 | 48.40 | 49.08 | 47.98 | 48.95 | 00:00:00 | | 2004-07-29 | 565,200 | 48.96 | 50.11 | 48.90 | 49.71 | 00:00:00 | | 2004-07-30 | 372,300 | 49.88 | 50.11 | 49.45 | 50.01 | 00:00:00 | | 2004-08-02 | 392,100 | 50.15 | 50.47 | 49.79 | 50.27 | 00:00:00 | | 2004-08-03 | 360,200 | 50.15 | 50.27 | 49.65 | 50.02 | 00:00:00 | | 2004-08-04 | 460,100 | 49.90 | 49.90 | 48.56 | 49.17 | 00:00:00 | | 2004-08-05 | 393,400 | 49.23 | 49.23 | 48.01 | 48.08 | 00:00:00 | | 2004-08-06 | 352,100 | 47.70 | 47.80 | 47.18 | 47.60 | 00:00:00 | | 2004-08-09 | 219,500 | 47.85 | 48.07 | 47.17 | 47.78 | 00:00:00 | | 2004-08-10 | 174,600 | 47.79 | 48.58 | 47.72 | 48.54 | 00:00:00 | | 2004-08-11 | 239,900 | 48.54 | 48.54 | 47.88 | 48.28 | 00:00:00 | | 2004-08-12 | 237,200 | 48.27 | 48.27 | 47.21 | 47.51 | 00:00:00 | | 2004-08-13 | 272,200 | 47.55 | 47.55 | 46.99 | 47.46 | 00:00:00 | | 2004-08-16 | 256,200 | 47.29 | 48.69 | 47.29 | 48.66 | 00:00:00 | | 2004-08-17 | 242,400 | 48.86 | 49.59 | 48.84 | 48.98 | 00:00:00 | | 2004-08-18 | 205,500 | 48.99 | 49.33 | 48.65 | 49.32 | 00:00:00 | | 2004-08-19 | 241,800 | 49.25 | 49.61 | 48.95 | 49.55 | 00:00:00 | | 2004-08-20 | 331,600 | 49.55 | 50.08 | 49.25 | 50.05 | 00:00:00 | | 2004-08-23 | 265,100 | 50.05 | 50.05 | 49.21 | 49.36 | 00:00:00 | | 2004-08-24 | 180,900 | 49.55 | 49.85 | 49.40 | 49.77 | 00:00:00 | | 2004-08-25 | 266,100 | 49.67 | 49.79 | 49.25 | 49.50 | 00:00:00 | | 2004-08-26 | 304,400 | 49.54 | 49.60 | 49.31 | 49.33 | 00:00:00 | | 2004-08-27 | 276,000 | 49.23 | 49.26 | 48.76 | 49.02 | 00:00:00 | | 2004-08-30 | 162,300 | 49.03 | 49.05 | 48.42 | 48.45 | 00:00:00 | | 2004-08-31 | 327,600 | 48.59 | 49.34 | 48.47 | 49.34 | 00:00:00 | | 2004-09-01 | 264,900 | 49.34 | 49.69 | 49.07 | 49.33 | 00:00:00 | | 2004-09-02 | 309,600 | 49.35 | 50.36 | 49.35 | 50.35 | 00:00:00 | | 2004-09-03 | 327,900 | 50.20 | 50.20 | 49.71 | 49.94 | 00:00:00 | | 2004-09-07 | 301,200 | 50.40 | 50.51 | 50.02 | 50.33 | 00:00:00 | | 2004-09-08 | 420,000 | 50.15 | 51.02 | 50.15 | 50.62 | 00:00:00 | | 2004-09-09 | 332,300 | 50.63 | 50.63 | 49.30 | 49.47 | 00:00:00 | | 2004-09-10 | 229,100 | 49.55 | 50.06 | 49.30 | 49.89 | 00:00:00 | | 2004-09-13 | 226,300 | 49.85 | 50.24 | 49.70 | 50.13 | 00:00:00 | | 2004-09-14 | 204,100 | 49.90 | 50.35 | 49.79 | 50.18 | 00:00:00 | | 2004-09-15 | 274,600 | 50.00 | 50.45 | 49.87 | 50.02 | 00:00:00 | | 2004-09-16 | 291,300 | 50.05 | 50.15 | 49.51 | 49.56 | 00:00:00 | | 2004-09-17 | 342,100 | 49.70 | 49.95 | 49.28 | 49.38 | 00:00:00 | | 2004-09-20 | 228,800 | 49.39 | 49.72 | 49.09 | 49.13 | 00:00:00 | | 2004-09-21 | 272,100 | 49.11 | 49.48 | 48.88 | 49.30 | 00:00:00 | | 2004-09-22 | 212,500 | 49.05 | 49.12 | 48.27 | 48.88 | 00:00:00 | | 2004-09-23 | 232,000 | 48.75 | 49.26 | 48.60 | 48.77 | 00:00:00 | | 2004-09-24 | 253,100 | 48.90 | 49.08 | 48.76 | 48.92 | 00:00:00 | | 2004-09-27 | 233,500 | 48.80 | 48.85 | 47.91 | 48.14 | 00:00:00 | | 2004-09-28 | 342,200 | 48.10 | 48.50 | 47.83 | 48.28 | 00:00:00 | | 2004-09-29 | 254,100 | 48.20 | 48.73 | 48.16 | 48.73 | 00:00:00 | | 2004-09-30 | 500,300 | 48.75 | 49.60 | 48.46 | 49.45 | 00:00:00 | | 2004-10-01 | 313,900 | 49.55 | 50.13 | 49.42 | 49.74 | 00:00:00 | | 2004-10-04 | 232,300 | 50.20 | 50.28 | 49.75 | 49.94 | 00:00:00 | | 2004-10-05 | 169,700 | 49.93 | 50.00 | 49.55 | 49.88 | 00:00:00 | | 2004-10-06 | 262,700 | 50.00 | 50.75 | 50.00 | 50.67 | 00:00:00 | | 2004-10-07 | 226,800 | 50.57 | 50.69 | 50.08 | 50.09 | 00:00:00 | | 2004-10-08 | 202,900 | 50.11 | 50.21 | 49.37 | 49.70 | 00:00:00 | | 2004-10-11 | 114,100 | 49.63 | 49.86 | 49.45 | 49.81 | 00:00:00 | | 2004-10-12 | 396,500 | 49.35 | 49.35 | 48.53 | 48.67 | 00:00:00 | | 2004-10-13 | 487,000 | 48.68 | 48.68 | 47.15 | 48.10 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
