|
 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 2024-05-06 | | | Date | Volume | Open | High | Low | Close | Time | | 2004-10-13 | 487,000 | 48.68 | 48.68 | 47.15 | 48.10 | 00:00:00 | | 2004-10-14 | 389,800 | 48.10 | 48.77 | 47.93 | 48.22 | 00:00:00 | | 2004-10-15 | 387,100 | 49.25 | 49.87 | 49.00 | 49.39 | 00:00:00 | | 2004-10-18 | 241,000 | 49.30 | 49.90 | 49.08 | 49.81 | 00:00:00 | | 2004-10-19 | 268,900 | 49.69 | 49.90 | 49.13 | 49.18 | 00:00:00 | | 2004-10-20 | 387,300 | 49.33 | 50.34 | 49.20 | 49.81 | 00:00:00 | | 2004-10-21 | 449,700 | 49.65 | 50.77 | 49.30 | 50.39 | 00:00:00 | | 2004-10-22 | 240,000 | 50.40 | 50.74 | 49.91 | 50.02 | 00:00:00 | | 2004-10-25 | 1,504,000 | 50.03 | 54.34 | 49.70 | 53.76 | 00:00:00 | | 2004-10-26 | 609,700 | 53.76 | 53.94 | 53.20 | 53.94 | 00:00:00 | | 2004-10-27 | 820,300 | 52.87 | 53.63 | 52.62 | 53.60 | 00:00:00 | | 2004-10-28 | 331,300 | 53.50 | 54.18 | 53.30 | 53.90 | 00:00:00 | | 2004-10-29 | 386,400 | 53.90 | 53.97 | 53.57 | 53.83 | 00:00:00 | | 2004-11-01 | 416,400 | 53.85 | 54.58 | 53.62 | 54.48 | 00:00:00 | | 2004-11-02 | 343,000 | 54.40 | 54.78 | 54.10 | 54.20 | 00:00:00 | | 2004-11-03 | 315,600 | 54.45 | 54.55 | 54.18 | 54.55 | 00:00:00 | | 2004-11-04 | 763,400 | 54.55 | 55.29 | 54.39 | 55.23 | 00:00:00 | | 2004-11-05 | 669,400 | 55.18 | 55.22 | 54.89 | 55.09 | 00:00:00 | | 2004-11-08 | 556,800 | 55.00 | 55.15 | 54.83 | 54.90 | 00:00:00 | | 2004-11-09 | 350,700 | 54.70 | 54.94 | 54.36 | 54.50 | 00:00:00 | | 2004-11-10 | 681,100 | 54.60 | 54.84 | 54.25 | 54.38 | 00:00:00 | | 2004-11-11 | 540,600 | 54.38 | 54.54 | 53.98 | 54.25 | 00:00:00 | | 2004-11-12 | 823,700 | 54.35 | 54.65 | 54.24 | 54.50 | 00:00:00 | | 2004-11-15 | 515,800 | 54.50 | 54.67 | 54.36 | 54.40 | 00:00:00 | | 2004-11-16 | 664,500 | 54.50 | 54.80 | 54.43 | 54.60 | 00:00:00 | | 2004-11-17 | 546,700 | 54.85 | 55.23 | 54.67 | 54.68 | 00:00:00 | | 2004-11-18 | 370,000 | 54.60 | 54.80 | 54.33 | 54.35 | 00:00:00 | | 2004-11-19 | 380,600 | 54.35 | 54.40 | 53.77 | 53.77 | 00:00:00 | | 2004-11-22 | 473,000 | 53.83 | 54.02 | 53.40 | 53.92 | 00:00:00 | | 2004-11-23 | 497,900 | 53.92 | 54.19 | 53.60 | 53.95 | 00:00:00 | | 2004-11-24 | 513,700 | 54.02 | 54.16 | 53.91 | 54.10 | 00:00:00 | | 2004-11-26 | 229,100 | 54.10 | 54.20 | 54.03 | 54.10 | 00:00:00 | | 2004-11-29 | 538,000 | 54.20 | 54.50 | 54.10 | 54.20 | 00:00:00 | | 2004-11-30 | 830,300 | 54.20 | 54.25 | 53.80 | 53.99 | 00:00:00 | | 2004-12-01 | 888,500 | 53.99 | 54.70 | 53.99 | 54.50 | 00:00:00 | | 2004-12-02 | 442,200 | 54.45 | 54.45 | 53.90 | 54.02 | 00:00:00 | | 2004-12-03 | 314,300 | 54.15 | 54.25 | 53.92 | 54.16 | 00:00:00 | | 2004-12-06 | 511,200 | 53.96 | 54.00 | 53.36 | 53.48 | 00:00:00 | | 2004-12-07 | 902,700 | 53.90 | 54.09 | 53.63 | 53.95 | 00:00:00 | | 2004-12-08 | 876,400 | 53.45 | 53.70 | 53.15 | 53.65 | 00:00:00 | | 2004-12-09 | 638,000 | 53.50 | 53.85 | 53.40 | 53.60 | 00:00:00 | | 2004-12-10 | 481,700 | 54.56 | 54.56 | 52.90 | 53.45 | 00:00:00 | | 2004-12-13 | 643,200 | 53.41 | 53.50 | 52.68 | 53.19 | 00:00:00 | | 2004-12-14 | 642,900 | 53.30 | 53.65 | 52.94 | 53.50 | 00:00:00 | | 2004-12-15 | 387,000 | 53.50 | 53.79 | 53.30 | 53.65 | 00:00:00 | | 2004-12-16 | 611,200 | 53.65 | 54.05 | 53.35 | 53.79 | 00:00:00 | | 2004-12-17 | 627,300 | 53.41 | 53.99 | 53.41 | 53.93 | 00:00:00 | | 2004-12-20 | 349,900 | 53.75 | 53.75 | 53.12 | 53.60 | 00:00:00 | | 2004-12-21 | 391,500 | 53.80 | 54.33 | 53.80 | 54.20 | 00:00:00 | | 2004-12-22 | 276,800 | 54.30 | 54.35 | 53.91 | 54.01 | 00:00:00 | | 2004-12-23 | 339,900 | 54.18 | 54.18 | 53.74 | 54.01 | 00:00:00 | | 2004-12-27 | 386,700 | 54.01 | 54.08 | 53.72 | 53.98 | 00:00:00 | | 2004-12-28 | 258,000 | 53.88 | 54.59 | 53.75 | 54.42 | 00:00:00 | | 2004-12-29 | 398,700 | 54.42 | 55.04 | 54.13 | 55.00 | 00:00:00 | | 2004-12-30 | 286,600 | 54.81 | 55.29 | 54.67 | 55.16 | 00:00:00 | | 2004-12-31 | 267,400 | 55.01 | 55.61 | 54.84 | 55.38 | 00:00:00 | | 2005-01-03 | 599,300 | 55.17 | 55.35 | 54.02 | 54.45 | 00:00:00 | | 2005-01-04 | 386,200 | 54.70 | 54.89 | 53.86 | 53.99 | 00:00:00 | | 2005-01-05 | 425,800 | 54.21 | 54.21 | 53.26 | 53.26 | 00:00:00 | | 2005-01-06 | 673,100 | 53.15 | 53.46 | 52.93 | 53.33 | 00:00:00 | | 2005-01-07 | 568,000 | 53.40 | 53.55 | 52.84 | 53.39 | 00:00:00 | | 2005-01-10 | 544,800 | 53.00 | 54.17 | 52.92 | 54.02 | 00:00:00 | | 2005-01-11 | 448,600 | 53.91 | 54.08 | 53.51 | 53.79 | 00:00:00 | | 2005-01-12 | 460,700 | 53.70 | 54.13 | 53.40 | 53.97 | 00:00:00 | | 2005-01-13 | 465,100 | 53.77 | 53.77 | 52.99 | 53.04 | 00:00:00 | | 2005-01-14 | 475,800 | 53.19 | 53.65 | 53.19 | 53.55 | 00:00:00 | | 2005-01-18 | 513,500 | 53.60 | 54.61 | 53.35 | 54.61 | 00:00:00 | | 2005-01-19 | 333,000 | 54.41 | 54.79 | 54.26 | 54.38 | 00:00:00 | | 2005-01-20 | 417,900 | 54.38 | 54.43 | 53.72 | 53.83 | 00:00:00 | | 2005-01-21 | 417,100 | 53.70 | 53.70 | 52.67 | 52.77 | 00:00:00 | | 2005-01-24 | 412,400 | 52.77 | 53.16 | 52.50 | 52.68 | 00:00:00 | | 2005-01-25 | 313,900 | 52.67 | 53.03 | 52.58 | 52.71 | 00:00:00 | | 2005-01-26 | 325,700 | 52.63 | 52.63 | 52.25 | 52.40 | 00:00:00 | | 2005-01-27 | 501,100 | 52.50 | 53.20 | 52.40 | 52.87 | 00:00:00 | | 2005-01-28 | 502,200 | 53.00 | 53.00 | 52.20 | 52.49 | 00:00:00 | | 2005-01-31 | 498,500 | 52.50 | 53.52 | 52.32 | 53.15 | 00:00:00 | | 2005-02-01 | 447,400 | 53.67 | 53.87 | 53.33 | 53.59 | 00:00:00 | | 2005-02-02 | 395,900 | 53.55 | 54.35 | 53.55 | 54.27 | 00:00:00 | | 2005-02-03 | 260,600 | 54.00 | 54.25 | 53.62 | 54.20 | 00:00:00 | | 2005-02-04 | 261,300 | 54.16 | 54.46 | 53.92 | 54.37 | 00:00:00 | | 2005-02-07 | 331,900 | 54.25 | 55.40 | 54.19 | 55.05 | 00:00:00 | | 2005-02-08 | 1,623,200 | 54.15 | 59.40 | 54.10 | 59.09 | 00:00:00 | | 2005-02-09 | 948,900 | 58.99 | 59.23 | 56.93 | 57.95 | 00:00:00 | | 2005-02-10 | 739,800 | 57.94 | 59.92 | 57.86 | 59.57 | 00:00:00 | | 2005-02-11 | 448,500 | 59.60 | 60.74 | 59.60 | 60.40 | 00:00:00 | | 2005-02-14 | 884,300 | 58.05 | 58.98 | 56.90 | 58.51 | 00:00:00 | | 2005-02-15 | 917,500 | 58.90 | 59.70 | 58.81 | 59.66 | 00:00:00 | | 2005-02-16 | 351,400 | 59.16 | 59.87 | 59.10 | 59.61 | 00:00:00 | | 2005-02-17 | 377,700 | 59.35 | 59.56 | 59.00 | 59.32 | 00:00:00 | | 2005-02-18 | 364,700 | 59.45 | 59.53 | 58.70 | 59.22 | 00:00:00 | | 2005-02-22 | 568,100 | 59.05 | 59.84 | 58.81 | 59.01 | 00:00:00 | | 2005-02-23 | 398,100 | 58.85 | 59.64 | 58.85 | 59.47 | 00:00:00 | | 2005-02-24 | 433,900 | 59.37 | 59.98 | 58.90 | 59.91 | 00:00:00 | | 2005-02-25 | 695,900 | 60.00 | 60.05 | 58.88 | 59.74 | 00:00:00 | | 2005-02-28 | 493,300 | 59.59 | 60.34 | 59.53 | 59.76 | 00:00:00 | | 2005-03-01 | 594,400 | 59.70 | 60.65 | 59.10 | 60.46 | 00:00:00 | | 2005-03-02 | 498,000 | 60.46 | 60.53 | 60.03 | 60.30 | 00:00:00 | | 2005-03-03 | 498,700 | 60.34 | 60.45 | 60.18 | 60.18 | 00:00:00 | | 2005-03-04 | 561,300 | 60.35 | 60.60 | 59.91 | 60.20 | 00:00:00 | | 2005-03-07 | 446,900 | 60.30 | 60.30 | 59.75 | 59.99 | 00:00:00 | | 2005-03-08 | 511,000 | 60.15 | 60.15 | 59.38 | 59.48 | 00:00:00 | | 2005-03-09 | 546,000 | 59.20 | 59.48 | 58.85 | 59.24 | 00:00:00 | | 2005-03-10 | 386,100 | 59.10 | 59.66 | 58.91 | 59.05 | 00:00:00 | | 2005-03-11 | 444,700 | 59.30 | 59.70 | 58.65 | 58.90 | 00:00:00 | | 2005-03-14 | 407,800 | 58.75 | 59.33 | 58.68 | 59.04 | 00:00:00 | | 2005-03-15 | 348,700 | 59.24 | 59.49 | 59.00 | 59.18 | 00:00:00 | | 2005-03-16 | 358,900 | 59.13 | 59.24 | 58.43 | 58.62 | 00:00:00 | | 2005-03-17 | 381,200 | 58.80 | 58.98 | 58.20 | 58.70 | 00:00:00 | | 2005-03-18 | 1,096,900 | 58.68 | 59.03 | 57.92 | 58.65 | 00:00:00 | | 2005-03-21 | 400,400 | 58.40 | 58.53 | 57.93 | 58.05 | 00:00:00 | | 2005-03-22 | 463,600 | 57.85 | 58.38 | 57.26 | 57.39 | 00:00:00 | | 2005-03-23 | 506,700 | 57.50 | 57.50 | 56.70 | 56.99 | 00:00:00 | | 2005-03-24 | 631,100 | 56.85 | 57.47 | 56.85 | 57.45 | 00:00:00 | | 2005-03-28 | 475,700 | 57.60 | 58.11 | 57.56 | 57.86 | 00:00:00 | | 2005-03-29 | 587,400 | 57.95 | 58.85 | 57.43 | 57.80 | 00:00:00 | | 2005-03-30 | 413,800 | 57.75 | 58.32 | 57.67 | 58.32 | 00:00:00 | | 2005-03-31 | 453,700 | 58.31 | 59.33 | 57.99 | 59.14 | 00:00:00 | | 2005-04-01 | 452,100 | 59.20 | 59.68 | 57.80 | 58.20 | 00:00:00 | | 2005-04-04 | 361,800 | 58.20 | 58.39 | 57.71 | 58.24 | 00:00:00 | | 2005-04-05 | 341,900 | 58.25 | 59.18 | 58.25 | 59.05 | 00:00:00 | | 2005-04-06 | 234,900 | 59.06 | 59.15 | 58.52 | 58.62 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
