|
 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 | | 2006-09-08 | 462,300 | 70.25 | 71.45 | 70.05 | 71.42 | 00:00:00 | | 2006-09-11 | 644,000 | 71.42 | 72.85 | 71.10 | 72.77 | 00:00:00 | | 2006-09-12 | 963,100 | 72.47 | 74.52 | 72.47 | 74.30 | 00:00:00 | | 2006-09-13 | 759,500 | 74.36 | 74.49 | 73.49 | 73.95 | 00:00:00 | | 2006-09-14 | 569,100 | 73.90 | 73.92 | 73.28 | 73.44 | 00:00:00 | | 2006-09-15 | 920,500 | 74.44 | 74.75 | 73.41 | 73.80 | 00:00:00 | | 2006-09-18 | 464,300 | 74.00 | 74.30 | 73.58 | 74.15 | 00:00:00 | | 2006-09-19 | 416,000 | 73.95 | 73.95 | 73.01 | 73.80 | 00:00:00 | | 2006-09-20 | 702,100 | 73.50 | 74.04 | 73.49 | 73.93 | 00:00:00 | | 2006-09-21 | 728,500 | 73.83 | 74.50 | 73.33 | 74.00 | 00:00:00 | | 2006-09-22 | 423,300 | 74.20 | 74.26 | 73.30 | 73.57 | 00:00:00 | | 2006-09-25 | 670,200 | 73.82 | 73.82 | 72.47 | 73.60 | 00:00:00 | | 2006-09-26 | 737,200 | 73.50 | 74.59 | 73.47 | 74.44 | 00:00:00 | | 2006-09-27 | 1,521,600 | 74.51 | 75.16 | 74.45 | 75.01 | 00:00:00 | | 2006-09-28 | 371,600 | 75.01 | 75.32 | 74.38 | 74.38 | 00:00:00 | | 2006-09-29 | 782,400 | 74.63 | 74.68 | 72.95 | 72.95 | 00:00:00 | | 2006-10-02 | 727,300 | 73.20 | 74.00 | 73.00 | 73.75 | 00:00:00 | | 2006-10-03 | 758,000 | 74.24 | 74.91 | 73.82 | 74.77 | 00:00:00 | | 2006-10-04 | 730,300 | 74.27 | 74.95 | 74.20 | 74.85 | 00:00:00 | | 2006-10-05 | 590,800 | 74.35 | 74.53 | 74.03 | 74.53 | 00:00:00 | | 2006-10-06 | 761,800 | 74.20 | 74.68 | 74.05 | 74.22 | 00:00:00 | | 2006-10-09 | 456,900 | 73.87 | 75.85 | 73.63 | 75.60 | 00:00:00 | | 2006-10-10 | 694,800 | 75.55 | 75.70 | 75.13 | 75.45 | 00:00:00 | | 2006-10-11 | 773,300 | 75.75 | 76.25 | 75.57 | 75.78 | 00:00:00 | | 2006-10-12 | 903,100 | 76.00 | 76.11 | 75.36 | 75.95 | 00:00:00 | | 2006-10-13 | 348,900 | 75.86 | 76.01 | 75.42 | 75.68 | 00:00:00 | | 2006-10-16 | 368,200 | 75.78 | 76.16 | 75.69 | 76.16 | 00:00:00 | | 2006-10-17 | 288,200 | 75.91 | 76.04 | 75.21 | 75.77 | 00:00:00 | | 2006-10-18 | 964,900 | 76.07 | 76.39 | 75.55 | 75.94 | 00:00:00 | | 2006-10-19 | 976,300 | 76.44 | 76.44 | 75.30 | 75.73 | 00:00:00 | | 2006-10-20 | 1,096,500 | 78.56 | 78.57 | 74.57 | 75.00 | 00:00:00 | | 2006-10-23 | 845,200 | 74.90 | 75.22 | 74.85 | 75.05 | 00:00:00 | | 2006-10-24 | 875,300 | 74.50 | 75.05 | 74.31 | 74.74 | 00:00:00 | | 2006-10-25 | 955,000 | 74.44 | 74.80 | 73.74 | 74.61 | 00:00:00 | | 2006-10-26 | 680,500 | 74.52 | 75.68 | 74.31 | 75.61 | 00:00:00 | | 2006-10-27 | 691,800 | 75.11 | 75.60 | 74.39 | 74.63 | 00:00:00 | | 2006-10-30 | 839,100 | 74.64 | 76.77 | 74.42 | 75.97 | 00:00:00 | | 2006-10-31 | 801,000 | 76.00 | 76.19 | 75.49 | 76.01 | 00:00:00 | | 2006-11-01 | 856,700 | 76.20 | 76.67 | 75.63 | 75.79 | 00:00:00 | | 2006-11-02 | 410,800 | 75.29 | 76.05 | 75.04 | 75.73 | 00:00:00 | | 2006-11-03 | 385,500 | 75.74 | 75.80 | 74.82 | 75.36 | 00:00:00 | | 2006-11-06 | 806,900 | 75.36 | 77.40 | 75.30 | 77.07 | 00:00:00 | | 2006-11-07 | 483,900 | 76.92 | 77.84 | 76.71 | 77.39 | 00:00:00 | | 2006-11-08 | 520,200 | 76.75 | 77.01 | 76.46 | 76.69 | 00:00:00 | | 2006-11-09 | 694,500 | 77.09 | 77.13 | 76.23 | 76.70 | 00:00:00 | | 2006-11-10 | 415,200 | 76.96 | 77.18 | 76.35 | 77.00 | 00:00:00 | | 2006-11-13 | 391,100 | 77.00 | 77.55 | 76.05 | 76.54 | 00:00:00 | | 2006-11-14 | 517,400 | 76.80 | 77.71 | 76.14 | 77.50 | 00:00:00 | | 2006-11-15 | 457,300 | 77.35 | 78.24 | 77.18 | 77.68 | 00:00:00 | | 2006-11-16 | 335,800 | 77.52 | 78.10 | 77.27 | 77.94 | 00:00:00 | | 2006-11-17 | 342,600 | 77.43 | 77.59 | 76.75 | 77.37 | 00:00:00 | | 2006-11-20 | 505,700 | 77.25 | 77.25 | 76.23 | 76.51 | 00:00:00 | | 2006-11-21 | 527,400 | 76.71 | 77.12 | 76.43 | 76.70 | 00:00:00 | | 2006-11-22 | 247,200 | 76.90 | 77.07 | 76.22 | 76.69 | 00:00:00 | | 2006-11-24 | 205,800 | 76.54 | 76.92 | 75.80 | 76.38 | 00:00:00 | | 2006-11-27 | 594,000 | 76.48 | 77.03 | 76.25 | 76.60 | 00:00:00 | | 2006-11-28 | 1,016,000 | 76.62 | 76.99 | 76.13 | 76.84 | 00:00:00 | | 2006-11-29 | 631,100 | 76.67 | 77.68 | 76.65 | 77.61 | 00:00:00 | | 2006-11-30 | 692,500 | 77.71 | 79.00 | 77.21 | 78.39 | 00:00:00 | | 2006-12-01 | 369,000 | 78.19 | 78.60 | 76.92 | 77.87 | 00:00:00 | | 2006-12-04 | 330,500 | 78.28 | 79.20 | 78.02 | 78.94 | 00:00:00 | | 2006-12-05 | 488,700 | 79.21 | 79.81 | 78.62 | 79.34 | 00:00:00 | | 2006-12-06 | 549,100 | 79.40 | 79.43 | 78.84 | 79.26 | 00:00:00 | | 2006-12-07 | 524,200 | 79.24 | 79.60 | 78.89 | 79.24 | 00:00:00 | | 2006-12-08 | 435,300 | 79.40 | 79.87 | 78.95 | 79.41 | 00:00:00 | | 2006-12-11 | 557,700 | 79.40 | 80.08 | 79.12 | 79.92 | 00:00:00 | | 2006-12-12 | 992,600 | 79.99 | 80.74 | 79.82 | 80.14 | 00:00:00 | | 2006-12-13 | 646,500 | 80.62 | 81.00 | 80.25 | 80.76 | 00:00:00 | | 2006-12-14 | 673,100 | 80.76 | 82.69 | 80.48 | 82.60 | 00:00:00 | | 2006-12-15 | 918,800 | 83.00 | 83.10 | 82.42 | 82.43 | 00:00:00 | | 2006-12-18 | 339,700 | 82.68 | 82.87 | 81.46 | 81.70 | 00:00:00 | | 2006-12-19 | 480,000 | 81.65 | 82.39 | 81.60 | 82.30 | 00:00:00 | | 2006-12-20 | 490,500 | 82.15 | 82.60 | 82.05 | 82.43 | 00:00:00 | | 2006-12-21 | 357,300 | 82.68 | 82.72 | 81.86 | 82.03 | 00:00:00 | | 2006-12-22 | 346,000 | 81.98 | 82.53 | 81.37 | 82.44 | 00:00:00 | | 2006-12-26 | 234,400 | 82.40 | 82.40 | 81.51 | 81.99 | 00:00:00 | | 2006-12-27 | 471,800 | 82.24 | 82.50 | 81.91 | 82.12 | 00:00:00 | | 2006-12-28 | 399,600 | 82.02 | 82.50 | 81.92 | 82.14 | 00:00:00 | | 2006-12-29 | 316,000 | 81.90 | 82.45 | 81.84 | 82.08 | 00:00:00 | | 2007-01-03 | 900,400 | 82.67 | 83.29 | 80.91 | 81.78 | 00:00:00 | | 2007-01-04 | 690,000 | 82.13 | 82.43 | 81.56 | 82.24 | 00:00:00 | | 2007-01-05 | 453,700 | 81.99 | 82.11 | 81.50 | 81.68 | 00:00:00 | | 2007-01-08 | 721,400 | 81.76 | 81.86 | 80.61 | 81.48 | 00:00:00 | | 2007-01-09 | 800,200 | 81.50 | 82.30 | 81.08 | 81.95 | 00:00:00 | | 2007-01-10 | 706,400 | 81.91 | 81.91 | 81.15 | 81.29 | 00:00:00 | | 2007-01-11 | 914,900 | 81.53 | 82.00 | 81.17 | 81.34 | 00:00:00 | | 2007-01-12 | 813,500 | 81.34 | 81.38 | 80.65 | 80.86 | 00:00:00 | | 2007-01-16 | 465,500 | 81.06 | 81.48 | 80.92 | 81.43 | 00:00:00 | | 2007-01-17 | 891,800 | 81.53 | 82.59 | 81.28 | 82.10 | 00:00:00 | | 2007-01-18 | 372,300 | 82.26 | 82.61 | 81.56 | 81.72 | 00:00:00 | | 2007-01-19 | 429,300 | 81.71 | 81.86 | 80.79 | 81.04 | 00:00:00 | | 2007-01-22 | 591,900 | 81.14 | 81.14 | 80.15 | 80.35 | 00:00:00 | | 2007-01-23 | 2,369,500 | 78.99 | 79.00 | 75.77 | 76.46 | 00:00:00 | | 2007-01-24 | 1,656,400 | 77.38 | 78.30 | 76.02 | 77.11 | 00:00:00 | | 2007-01-25 | 1,598,800 | 76.95 | 77.20 | 74.53 | 74.81 | 00:00:00 | | 2007-01-26 | 815,400 | 74.50 | 74.50 | 73.59 | 74.00 | 00:00:00 | | 2007-01-29 | 1,255,800 | 73.70 | 74.74 | 73.61 | 74.00 | 00:00:00 | | 2007-01-30 | 1,194,900 | 74.90 | 75.19 | 74.45 | 74.58 | 00:00:00 | | 2007-01-31 | 1,082,000 | 74.77 | 76.12 | 74.20 | 75.87 | 00:00:00 | | 2007-02-01 | 1,091,700 | 76.19 | 77.15 | 75.96 | 76.58 | 00:00:00 | | 2007-02-02 | 412,600 | 76.73 | 76.73 | 76.07 | 76.12 | 00:00:00 | | 2007-02-05 | 950,900 | 76.62 | 77.58 | 76.40 | 77.38 | 00:00:00 | | 2007-02-06 | 702,300 | 78.08 | 78.50 | 76.85 | 77.84 | 00:00:00 | | 2007-02-07 | 1,216,300 | 75.10 | 77.03 | 74.64 | 76.18 | 00:00:00 | | 2007-02-08 | 632,300 | 76.40 | 76.91 | 76.01 | 76.46 | 00:00:00 | | 2007-02-09 | 754,900 | 76.49 | 76.69 | 75.46 | 76.11 | 00:00:00 | | 2007-02-12 | 681,600 | 75.92 | 76.43 | 75.06 | 76.20 | 00:00:00 | | 2007-02-13 | 805,400 | 76.40 | 77.29 | 76.34 | 77.24 | 00:00:00 | | 2007-02-14 | 709,500 | 76.66 | 77.29 | 76.46 | 76.96 | 00:00:00 | | 2007-02-15 | 643,900 | 77.10 | 78.12 | 77.04 | 77.76 | 00:00:00 | | 2007-02-16 | 468,100 | 77.10 | 77.58 | 76.79 | 77.52 | 00:00:00 | | 2007-02-20 | 630,000 | 77.72 | 79.20 | 77.50 | 79.14 | 00:00:00 | | 2007-02-21 | 1,380,700 | 78.99 | 80.31 | 78.99 | 79.99 | 00:00:00 | | 2007-02-22 | 1,006,200 | 80.18 | 80.97 | 79.88 | 80.48 | 00:00:00 | | 2007-02-23 | 995,700 | 80.49 | 80.88 | 80.02 | 80.46 | 00:00:00 | | 2007-02-26 | 1,272,600 | 80.46 | 80.80 | 80.03 | 80.28 | 00:00:00 | | 2007-02-27 | 1,818,100 | 80.58 | 80.58 | 79.00 | 79.29 | 00:00:00 | | 2007-02-28 | 990,700 | 79.29 | 79.98 | 78.79 | 79.71 | 00:00:00 | | 2007-03-01 | 1,195,300 | 76.93 | 80.09 | 76.92 | 79.67 | 00:00:00 | | 2007-03-02 | 596,700 | 79.61 | 79.92 | 78.19 | 79.19 | 00:00:00 | | 2007-03-05 | 1,054,700 | 80.01 | 80.01 | 78.63 | 79.35 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
