|
 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 | | 2005-09-26 | 379,900 | 58.00 | 58.98 | 57.80 | 58.15 | 00:00:00 | | 2005-09-27 | 369,500 | 58.18 | 58.43 | 57.41 | 58.09 | 00:00:00 | | 2005-09-28 | 345,500 | 58.25 | 58.35 | 56.99 | 57.45 | 00:00:00 | | 2005-09-29 | 226,800 | 57.30 | 57.71 | 56.68 | 57.57 | 00:00:00 | | 2005-09-30 | 355,300 | 57.53 | 58.24 | 57.50 | 57.97 | 00:00:00 | | 2005-10-03 | 1,103,100 | 58.03 | 58.35 | 57.27 | 57.39 | 00:00:00 | | 2005-10-04 | 541,500 | 57.60 | 57.70 | 56.54 | 56.54 | 00:00:00 | | 2005-10-05 | 648,900 | 56.34 | 56.41 | 55.26 | 55.26 | 00:00:00 | | 2005-10-06 | 532,700 | 55.40 | 56.06 | 55.20 | 55.66 | 00:00:00 | | 2005-10-07 | 397,100 | 56.10 | 56.47 | 55.84 | 56.15 | 00:00:00 | | 2005-10-10 | 370,700 | 56.05 | 56.20 | 55.40 | 55.51 | 00:00:00 | | 2005-10-11 | 405,100 | 55.31 | 56.00 | 55.31 | 55.45 | 00:00:00 | | 2005-10-12 | 408,700 | 55.50 | 55.63 | 54.70 | 55.17 | 00:00:00 | | 2005-10-13 | 419,100 | 55.27 | 55.54 | 54.40 | 54.97 | 00:00:00 | | 2005-10-14 | 311,900 | 54.96 | 55.65 | 54.60 | 55.25 | 00:00:00 | | 2005-10-17 | 456,500 | 55.52 | 56.28 | 55.52 | 56.05 | 00:00:00 | | 2005-10-18 | 261,900 | 55.80 | 55.98 | 55.24 | 55.48 | 00:00:00 | | 2005-10-19 | 379,800 | 55.02 | 56.30 | 54.63 | 56.24 | 00:00:00 | | 2005-10-20 | 521,300 | 56.18 | 57.13 | 55.10 | 55.25 | 00:00:00 | | 2005-10-21 | 1,051,300 | 55.00 | 55.50 | 53.50 | 53.65 | 00:00:00 | | 2005-10-24 | 1,131,700 | 53.05 | 53.44 | 51.59 | 51.80 | 00:00:00 | | 2005-10-25 | 850,000 | 51.80 | 52.39 | 51.66 | 52.22 | 00:00:00 | | 2005-10-26 | 585,100 | 52.05 | 53.10 | 51.82 | 52.56 | 00:00:00 | | 2005-10-27 | 666,500 | 52.00 | 52.00 | 50.44 | 50.85 | 00:00:00 | | 2005-10-28 | 616,500 | 51.20 | 52.23 | 51.20 | 51.70 | 00:00:00 | | 2005-10-31 | 522,200 | 51.80 | 52.80 | 51.80 | 52.25 | 00:00:00 | | 2005-11-01 | 732,100 | 52.05 | 52.63 | 51.86 | 52.40 | 00:00:00 | | 2005-11-02 | 411,600 | 52.40 | 53.16 | 52.40 | 52.98 | 00:00:00 | | 2005-11-03 | 502,900 | 53.22 | 54.15 | 53.22 | 53.43 | 00:00:00 | | 2005-11-04 | 370,300 | 53.15 | 53.64 | 53.10 | 53.56 | 00:00:00 | | 2005-11-07 | 393,500 | 53.69 | 53.98 | 53.53 | 53.85 | 00:00:00 | | 2005-11-08 | 377,800 | 53.40 | 53.80 | 53.15 | 53.80 | 00:00:00 | | 2005-11-09 | 322,600 | 53.78 | 53.99 | 53.40 | 53.69 | 00:00:00 | | 2005-11-10 | 298,700 | 53.50 | 54.65 | 53.32 | 54.37 | 00:00:00 | | 2005-11-11 | 216,000 | 54.73 | 54.81 | 54.25 | 54.50 | 00:00:00 | | 2005-11-14 | 327,800 | 54.35 | 54.72 | 54.14 | 54.43 | 00:00:00 | | 2005-11-15 | 436,800 | 54.23 | 54.23 | 53.15 | 53.86 | 00:00:00 | | 2005-11-16 | 478,300 | 53.94 | 54.61 | 53.86 | 54.61 | 00:00:00 | | 2005-11-17 | 550,600 | 54.76 | 55.36 | 54.57 | 55.14 | 00:00:00 | | 2005-11-18 | 333,100 | 55.60 | 55.72 | 55.14 | 55.67 | 00:00:00 | | 2005-11-21 | 481,200 | 55.67 | 55.76 | 55.16 | 55.57 | 00:00:00 | | 2005-11-22 | 378,900 | 55.17 | 55.58 | 54.91 | 55.57 | 00:00:00 | | 2005-11-23 | 254,300 | 55.49 | 55.95 | 55.46 | 55.79 | 00:00:00 | | 2005-11-25 | 106,100 | 56.00 | 56.07 | 55.37 | 56.00 | 00:00:00 | | 2005-11-28 | 426,600 | 56.20 | 56.20 | 55.64 | 56.03 | 00:00:00 | | 2005-11-29 | 637,000 | 56.13 | 57.18 | 56.08 | 56.45 | 00:00:00 | | 2005-11-30 | 574,100 | 56.85 | 57.48 | 56.55 | 56.65 | 00:00:00 | | 2005-12-01 | 320,500 | 56.75 | 57.14 | 56.40 | 56.95 | 00:00:00 | | 2005-12-02 | 310,900 | 56.70 | 57.40 | 56.56 | 57.26 | 00:00:00 | | 2005-12-05 | 326,300 | 57.26 | 57.50 | 56.76 | 57.33 | 00:00:00 | | 2005-12-06 | 981,500 | 57.43 | 59.47 | 57.43 | 58.07 | 00:00:00 | | 2005-12-07 | 377,300 | 57.78 | 58.22 | 57.43 | 57.64 | 00:00:00 | | 2005-12-08 | 347,100 | 57.74 | 57.85 | 57.31 | 57.58 | 00:00:00 | | 2005-12-09 | 314,200 | 57.75 | 57.85 | 57.05 | 57.48 | 00:00:00 | | 2005-12-12 | 403,600 | 57.49 | 57.84 | 57.20 | 57.39 | 00:00:00 | | 2005-12-13 | 492,400 | 57.30 | 57.49 | 56.87 | 57.28 | 00:00:00 | | 2005-12-14 | 436,800 | 56.78 | 57.94 | 56.73 | 57.55 | 00:00:00 | | 2005-12-15 | 439,700 | 57.25 | 57.25 | 56.27 | 56.67 | 00:00:00 | | 2005-12-16 | 478,000 | 56.87 | 56.92 | 55.93 | 56.31 | 00:00:00 | | 2005-12-19 | 385,100 | 56.11 | 56.25 | 55.74 | 55.83 | 00:00:00 | | 2005-12-20 | 448,200 | 55.83 | 56.12 | 55.36 | 56.00 | 00:00:00 | | 2005-12-21 | 375,600 | 56.00 | 56.43 | 55.70 | 56.10 | 00:00:00 | | 2005-12-22 | 428,500 | 56.25 | 56.25 | 55.52 | 56.06 | 00:00:00 | | 2005-12-23 | 224,100 | 56.26 | 56.52 | 56.00 | 56.06 | 00:00:00 | | 2005-12-27 | 406,800 | 55.95 | 56.20 | 55.80 | 56.03 | 00:00:00 | | 2005-12-28 | 534,000 | 56.03 | 56.18 | 55.55 | 55.59 | 00:00:00 | | 2005-12-29 | 432,800 | 55.70 | 56.05 | 55.51 | 55.58 | 00:00:00 | | 2005-12-30 | 338,700 | 55.58 | 55.67 | 55.12 | 55.34 | 00:00:00 | | 2006-01-03 | 586,900 | 55.44 | 55.44 | 54.18 | 55.02 | 00:00:00 | | 2006-01-04 | 514,200 | 55.10 | 55.13 | 54.56 | 54.83 | 00:00:00 | | 2006-01-05 | 374,000 | 54.83 | 55.39 | 54.82 | 55.20 | 00:00:00 | | 2006-01-06 | 404,700 | 55.45 | 55.95 | 55.07 | 55.86 | 00:00:00 | | 2006-01-09 | 776,300 | 56.00 | 58.35 | 56.00 | 57.97 | 00:00:00 | | 2006-01-10 | 657,300 | 57.82 | 58.00 | 56.92 | 57.04 | 00:00:00 | | 2006-01-11 | 586,700 | 57.34 | 57.73 | 56.46 | 56.59 | 00:00:00 | | 2006-01-12 | 463,600 | 56.59 | 57.06 | 56.57 | 56.67 | 00:00:00 | | 2006-01-13 | 455,500 | 56.67 | 56.90 | 56.03 | 56.31 | 00:00:00 | | 2006-01-17 | 443,500 | 56.40 | 56.40 | 55.52 | 55.88 | 00:00:00 | | 2006-01-18 | 405,400 | 55.40 | 56.15 | 55.40 | 55.75 | 00:00:00 | | 2006-01-19 | 390,800 | 55.85 | 55.95 | 55.07 | 55.57 | 00:00:00 | | 2006-01-20 | 452,500 | 55.70 | 56.02 | 55.21 | 55.21 | 00:00:00 | | 2006-01-23 | 513,500 | 55.15 | 55.35 | 54.55 | 54.55 | 00:00:00 | | 2006-01-24 | 389,200 | 54.55 | 55.63 | 54.55 | 55.17 | 00:00:00 | | 2006-01-25 | 492,500 | 55.17 | 55.75 | 55.17 | 55.65 | 00:00:00 | | 2006-01-26 | 329,200 | 56.00 | 56.29 | 55.63 | 55.74 | 00:00:00 | | 2006-01-27 | 327,500 | 55.60 | 56.30 | 55.59 | 55.84 | 00:00:00 | | 2006-01-30 | 219,600 | 55.90 | 56.13 | 55.69 | 55.74 | 00:00:00 | | 2006-01-31 | 336,900 | 55.84 | 55.86 | 55.27 | 55.48 | 00:00:00 | | 2006-02-01 | 385,400 | 55.07 | 55.90 | 55.07 | 55.78 | 00:00:00 | | 2006-02-02 | 443,300 | 55.43 | 55.55 | 55.05 | 55.15 | 00:00:00 | | 2006-02-03 | 491,900 | 54.95 | 55.72 | 54.87 | 55.46 | 00:00:00 | | 2006-02-06 | 381,600 | 55.46 | 55.56 | 54.91 | 55.17 | 00:00:00 | | 2006-02-07 | 495,000 | 54.95 | 55.87 | 54.75 | 55.10 | 00:00:00 | | 2006-02-08 | 1,164,200 | 55.50 | 58.67 | 55.45 | 58.63 | 00:00:00 | | 2006-02-09 | 958,900 | 58.33 | 58.57 | 56.95 | 57.31 | 00:00:00 | | 2006-02-10 | 652,200 | 57.01 | 57.14 | 56.35 | 57.11 | 00:00:00 | | 2006-02-13 | 592,300 | 56.86 | 57.08 | 55.75 | 56.88 | 00:00:00 | | 2006-02-14 | 873,900 | 56.68 | 56.92 | 55.89 | 56.47 | 00:00:00 | | 2006-02-15 | 950,100 | 56.62 | 56.68 | 55.60 | 56.10 | 00:00:00 | | 2006-02-16 | 555,600 | 55.97 | 56.19 | 55.89 | 55.99 | 00:00:00 | | 2006-02-17 | 672,400 | 55.89 | 55.89 | 55.18 | 55.28 | 00:00:00 | | 2006-02-21 | 581,300 | 55.28 | 55.33 | 54.66 | 55.11 | 00:00:00 | | 2006-02-22 | 550,200 | 55.10 | 56.27 | 55.06 | 55.90 | 00:00:00 | | 2006-02-23 | 698,100 | 55.65 | 56.70 | 55.60 | 56.15 | 00:00:00 | | 2006-02-24 | 428,600 | 56.00 | 56.58 | 55.71 | 56.23 | 00:00:00 | | 2006-02-27 | 652,900 | 56.40 | 56.54 | 55.09 | 55.29 | 00:00:00 | | 2006-02-28 | 630,400 | 55.22 | 55.49 | 54.55 | 54.80 | 00:00:00 | | 2006-03-01 | 356,300 | 54.84 | 55.20 | 54.61 | 55.02 | 00:00:00 | | 2006-03-02 | 443,800 | 54.77 | 54.79 | 54.27 | 54.56 | 00:00:00 | | 2006-03-03 | 683,200 | 54.16 | 54.72 | 53.90 | 54.56 | 00:00:00 | | 2006-03-06 | 445,000 | 54.38 | 54.53 | 54.00 | 54.01 | 00:00:00 | | 2006-03-07 | 587,000 | 54.00 | 54.34 | 53.74 | 54.12 | 00:00:00 | | 2006-03-08 | 333,000 | 53.70 | 54.02 | 53.61 | 53.79 | 00:00:00 | | 2006-03-09 | 511,200 | 53.79 | 53.85 | 53.28 | 53.66 | 00:00:00 | | 2006-03-10 | 859,100 | 53.65 | 54.71 | 53.50 | 54.58 | 00:00:00 | | 2006-03-13 | 434,200 | 54.58 | 54.88 | 54.46 | 54.70 | 00:00:00 | | 2006-03-14 | 587,100 | 53.95 | 54.70 | 53.92 | 54.31 | 00:00:00 | | 2006-03-15 | 557,600 | 54.31 | 55.43 | 54.25 | 55.43 | 00:00:00 | | 2006-03-16 | 548,400 | 55.60 | 55.86 | 55.22 | 55.30 | 00:00:00 | | 2006-03-17 | 565,700 | 55.67 | 55.87 | 55.27 | 55.87 | 00:00:00 | | 2006-03-20 | 466,000 | 55.97 | 56.19 | 55.57 | 55.99 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
