|
 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 | | 2006-03-20 | 466,000 | 55.97 | 56.19 | 55.57 | 55.99 | 00:00:00 | | 2006-03-21 | 809,900 | 55.99 | 56.38 | 55.89 | 56.35 | 00:00:00 | | 2006-03-22 | 290,500 | 55.39 | 56.70 | 55.39 | 56.62 | 00:00:00 | | 2006-03-23 | 350,700 | 56.37 | 56.62 | 56.16 | 56.16 | 00:00:00 | | 2006-03-24 | 529,900 | 56.16 | 56.19 | 55.66 | 56.04 | 00:00:00 | | 2006-03-27 | 469,900 | 56.04 | 56.19 | 55.58 | 55.82 | 00:00:00 | | 2006-03-28 | 386,900 | 56.07 | 56.92 | 55.82 | 56.27 | 00:00:00 | | 2006-03-29 | 222,700 | 56.50 | 56.50 | 56.00 | 56.07 | 00:00:00 | | 2006-03-30 | 390,600 | 56.40 | 56.80 | 56.14 | 56.70 | 00:00:00 | | 2006-03-31 | 449,400 | 56.84 | 57.14 | 56.68 | 56.90 | 00:00:00 | | 2006-04-03 | 449,600 | 56.91 | 57.19 | 56.63 | 56.78 | 00:00:00 | | 2006-04-04 | 398,700 | 56.71 | 57.22 | 56.41 | 57.00 | 00:00:00 | | 2006-04-05 | 223,500 | 57.14 | 57.34 | 56.74 | 57.03 | 00:00:00 | | 2006-04-06 | 363,400 | 56.87 | 57.60 | 56.71 | 57.48 | 00:00:00 | | 2006-04-07 | 414,600 | 57.73 | 57.97 | 57.10 | 57.25 | 00:00:00 | | 2006-04-10 | 498,100 | 57.35 | 57.45 | 56.91 | 57.10 | 00:00:00 | | 2006-04-11 | 264,100 | 57.15 | 57.27 | 56.56 | 56.71 | 00:00:00 | | 2006-04-12 | 166,600 | 56.94 | 56.94 | 56.50 | 56.66 | 00:00:00 | | 2006-04-13 | 310,600 | 56.26 | 56.71 | 55.99 | 56.06 | 00:00:00 | | 2006-04-17 | 2,087,200 | 57.02 | 61.48 | 57.02 | 61.00 | 00:00:00 | | 2006-04-18 | 1,277,100 | 61.00 | 62.19 | 60.74 | 61.79 | 00:00:00 | | 2006-04-19 | 447,700 | 61.92 | 62.35 | 61.50 | 62.04 | 00:00:00 | | 2006-04-20 | 440,100 | 62.04 | 62.31 | 61.49 | 62.07 | 00:00:00 | | 2006-04-21 | 373,400 | 62.31 | 62.37 | 61.84 | 62.16 | 00:00:00 | | 2006-04-24 | 647,800 | 62.17 | 63.16 | 61.91 | 63.00 | 00:00:00 | | 2006-04-25 | 817,600 | 62.81 | 62.89 | 61.41 | 62.07 | 00:00:00 | | 2006-04-26 | 836,200 | 62.27 | 63.35 | 62.27 | 62.99 | 00:00:00 | | 2006-04-27 | 468,900 | 62.79 | 62.82 | 61.99 | 62.30 | 00:00:00 | | 2006-04-28 | 925,700 | 60.00 | 61.55 | 60.00 | 61.19 | 00:00:00 | | 2006-05-01 | 618,500 | 61.20 | 61.65 | 60.95 | 61.50 | 00:00:00 | | 2006-05-02 | 680,500 | 61.75 | 61.75 | 61.00 | 61.60 | 00:00:00 | | 2006-05-03 | 458,800 | 61.88 | 62.00 | 61.62 | 61.73 | 00:00:00 | | 2006-05-04 | 578,400 | 61.60 | 62.25 | 61.60 | 62.03 | 00:00:00 | | 2006-05-05 | 566,300 | 62.23 | 62.46 | 61.67 | 62.40 | 00:00:00 | | 2006-05-08 | 666,600 | 62.79 | 63.15 | 62.58 | 63.03 | 00:00:00 | | 2006-05-09 | 288,200 | 63.13 | 63.13 | 62.48 | 62.48 | 00:00:00 | | 2006-05-10 | 451,100 | 62.67 | 62.88 | 62.00 | 62.45 | 00:00:00 | | 2006-05-11 | 308,800 | 62.35 | 62.50 | 61.50 | 61.76 | 00:00:00 | | 2006-05-12 | 489,900 | 61.86 | 61.86 | 60.40 | 60.48 | 00:00:00 | | 2006-05-15 | 573,200 | 61.16 | 61.39 | 60.57 | 61.34 | 00:00:00 | | 2006-05-16 | 486,900 | 63.00 | 63.00 | 61.60 | 61.83 | 00:00:00 | | 2006-05-17 | 561,000 | 61.81 | 61.87 | 61.15 | 61.50 | 00:00:00 | | 2006-05-18 | 607,100 | 61.60 | 62.29 | 61.40 | 61.77 | 00:00:00 | | 2006-05-19 | 824,100 | 62.27 | 62.50 | 62.00 | 62.36 | 00:00:00 | | 2006-05-22 | 644,400 | 62.36 | 62.53 | 61.71 | 62.24 | 00:00:00 | | 2006-05-23 | 717,400 | 62.34 | 63.19 | 62.34 | 62.94 | 00:00:00 | | 2006-05-24 | 748,300 | 62.84 | 63.15 | 62.64 | 62.88 | 00:00:00 | | 2006-05-25 | 468,000 | 62.98 | 63.20 | 61.85 | 62.54 | 00:00:00 | | 2006-05-26 | 386,800 | 62.50 | 63.25 | 62.40 | 63.08 | 00:00:00 | | 2006-05-30 | 385,600 | 63.08 | 63.16 | 62.15 | 62.22 | 00:00:00 | | 2006-05-31 | 340,900 | 62.22 | 63.09 | 62.05 | 62.93 | 00:00:00 | | 2006-06-01 | 769,400 | 62.84 | 64.72 | 62.81 | 64.72 | 00:00:00 | | 2006-06-02 | 514,300 | 64.71 | 64.90 | 63.84 | 64.44 | 00:00:00 | | 2006-06-05 | 344,200 | 64.07 | 64.51 | 63.23 | 63.24 | 00:00:00 | | 2006-06-06 | 563,600 | 63.24 | 64.49 | 63.24 | 64.46 | 00:00:00 | | 2006-06-07 | 610,200 | 64.21 | 64.70 | 64.10 | 64.31 | 00:00:00 | | 2006-06-08 | 668,400 | 64.31 | 64.71 | 62.96 | 64.49 | 00:00:00 | | 2006-06-09 | 606,400 | 64.51 | 65.09 | 64.25 | 64.98 | 00:00:00 | | 2006-06-12 | 566,100 | 64.75 | 64.79 | 63.53 | 63.54 | 00:00:00 | | 2006-06-13 | 535,700 | 63.50 | 63.59 | 62.51 | 62.56 | 00:00:00 | | 2006-06-14 | 516,900 | 62.31 | 62.85 | 62.21 | 62.80 | 00:00:00 | | 2006-06-15 | 620,100 | 63.00 | 64.43 | 63.00 | 64.10 | 00:00:00 | | 2006-06-16 | 1,282,000 | 64.62 | 66.60 | 64.62 | 65.52 | 00:00:00 | | 2006-06-19 | 617,100 | 65.52 | 65.68 | 64.74 | 65.17 | 00:00:00 | | 2006-06-20 | 761,200 | 65.17 | 65.99 | 65.17 | 65.62 | 00:00:00 | | 2006-06-21 | 670,700 | 65.57 | 66.64 | 65.48 | 65.89 | 00:00:00 | | 2006-06-22 | 611,700 | 65.96 | 66.24 | 65.25 | 65.76 | 00:00:00 | | 2006-06-23 | 584,300 | 65.66 | 66.02 | 65.22 | 65.64 | 00:00:00 | | 2006-06-26 | 612,300 | 65.89 | 66.58 | 65.88 | 66.58 | 00:00:00 | | 2006-06-27 | 585,600 | 66.33 | 66.52 | 65.51 | 65.61 | 00:00:00 | | 2006-06-28 | 404,000 | 65.90 | 66.00 | 65.26 | 65.83 | 00:00:00 | | 2006-06-29 | 575,000 | 66.63 | 67.52 | 66.21 | 67.41 | 00:00:00 | | 2006-06-30 | 477,900 | 67.41 | 67.97 | 67.41 | 67.92 | 00:00:00 | | 2006-07-03 | 207,400 | 68.10 | 68.17 | 67.20 | 67.25 | 00:00:00 | | 2006-07-05 | 573,400 | 67.50 | 68.00 | 66.74 | 67.95 | 00:00:00 | | 2006-07-06 | 532,600 | 67.95 | 68.00 | 67.40 | 67.71 | 00:00:00 | | 2006-07-07 | 564,300 | 67.76 | 68.23 | 67.41 | 67.67 | 00:00:00 | | 2006-07-10 | 382,800 | 67.65 | 67.98 | 66.98 | 67.54 | 00:00:00 | | 2006-07-11 | 369,800 | 67.29 | 67.31 | 66.27 | 66.94 | 00:00:00 | | 2006-07-12 | 250,300 | 67.19 | 67.51 | 65.91 | 66.44 | 00:00:00 | | 2006-07-13 | 601,200 | 66.19 | 66.19 | 65.19 | 65.41 | 00:00:00 | | 2006-07-14 | 813,800 | 65.29 | 65.43 | 63.27 | 63.82 | 00:00:00 | | 2006-07-17 | 687,900 | 63.72 | 65.90 | 63.72 | 65.59 | 00:00:00 | | 2006-07-18 | 1,370,900 | 64.39 | 64.72 | 62.16 | 63.93 | 00:00:00 | | 2006-07-19 | 1,800,500 | 67.58 | 68.58 | 66.15 | 67.88 | 00:00:00 | | 2006-07-20 | 872,700 | 67.80 | 68.61 | 66.89 | 67.57 | 00:00:00 | | 2006-07-21 | 621,400 | 67.99 | 68.13 | 67.20 | 67.75 | 00:00:00 | | 2006-07-24 | 634,600 | 67.75 | 69.28 | 67.75 | 68.76 | 00:00:00 | | 2006-07-25 | 761,900 | 68.51 | 70.07 | 68.25 | 69.95 | 00:00:00 | | 2006-07-26 | 864,100 | 69.90 | 69.90 | 67.70 | 67.88 | 00:00:00 | | 2006-07-27 | 776,100 | 68.50 | 68.50 | 66.70 | 67.05 | 00:00:00 | | 2006-07-28 | 526,200 | 67.75 | 68.42 | 67.38 | 68.26 | 00:00:00 | | 2006-07-31 | 413,300 | 68.48 | 68.48 | 67.61 | 67.82 | 00:00:00 | | 2006-08-01 | 500,100 | 67.47 | 67.73 | 66.61 | 67.54 | 00:00:00 | | 2006-08-02 | 415,400 | 67.70 | 67.80 | 67.13 | 67.51 | 00:00:00 | | 2006-08-03 | 507,100 | 67.51 | 69.22 | 67.37 | 68.95 | 00:00:00 | | 2006-08-04 | 430,600 | 69.10 | 70.00 | 68.70 | 69.21 | 00:00:00 | | 2006-08-07 | 294,200 | 69.31 | 69.38 | 68.44 | 69.20 | 00:00:00 | | 2006-08-08 | 436,000 | 69.84 | 70.00 | 68.77 | 68.91 | 00:00:00 | | 2006-08-09 | 665,900 | 69.00 | 69.04 | 66.69 | 66.74 | 00:00:00 | | 2006-08-10 | 523,300 | 66.59 | 67.85 | 66.23 | 67.51 | 00:00:00 | | 2006-08-11 | 294,000 | 67.52 | 67.64 | 66.81 | 67.25 | 00:00:00 | | 2006-08-14 | 260,700 | 67.75 | 68.72 | 67.46 | 67.86 | 00:00:00 | | 2006-08-15 | 489,100 | 68.01 | 69.44 | 67.93 | 69.40 | 00:00:00 | | 2006-08-16 | 402,900 | 69.60 | 70.15 | 68.96 | 70.11 | 00:00:00 | | 2006-08-17 | 435,000 | 69.61 | 69.82 | 68.74 | 69.07 | 00:00:00 | | 2006-08-18 | 251,900 | 69.17 | 69.64 | 68.84 | 69.53 | 00:00:00 | | 2006-08-21 | 209,800 | 69.73 | 69.73 | 68.63 | 69.17 | 00:00:00 | | 2006-08-22 | 516,200 | 69.66 | 70.03 | 69.12 | 70.03 | 00:00:00 | | 2006-08-23 | 320,200 | 69.73 | 69.76 | 67.83 | 68.39 | 00:00:00 | | 2006-08-24 | 367,000 | 68.74 | 68.74 | 67.26 | 67.76 | 00:00:00 | | 2006-08-25 | 132,500 | 67.81 | 67.91 | 67.18 | 67.77 | 00:00:00 | | 2006-08-28 | 218,300 | 67.81 | 68.92 | 67.61 | 68.53 | 00:00:00 | | 2006-08-29 | 432,700 | 68.78 | 70.20 | 68.69 | 70.10 | 00:00:00 | | 2006-08-30 | 229,800 | 70.35 | 70.35 | 69.27 | 69.59 | 00:00:00 | | 2006-08-31 | 341,200 | 69.78 | 70.00 | 69.48 | 69.89 | 00:00:00 | | 2006-09-01 | 355,300 | 70.00 | 71.00 | 69.98 | 70.42 | 00:00:00 | | 2006-09-05 | 260,600 | 70.22 | 70.60 | 69.52 | 70.37 | 00:00:00 | | 2006-09-06 | 316,400 | 69.82 | 70.26 | 69.38 | 69.59 | 00:00:00 | | 2006-09-07 | 555,800 | 69.79 | 70.25 | 69.05 | 70.10 | 00:00:00 | | 2006-09-08 | 462,300 | 70.25 | 71.45 | 70.05 | 71.42 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
