|
 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 | | 2007-03-05 | 1,054,700 | 80.01 | 80.01 | 78.63 | 79.35 | 00:00:00 | | 2007-03-06 | 822,900 | 79.55 | 80.00 | 79.53 | 79.90 | 00:00:00 | | 2007-03-07 | 985,700 | 81.80 | 81.80 | 79.49 | 79.64 | 00:00:00 | | 2007-03-08 | 597,900 | 80.00 | 80.75 | 79.90 | 80.58 | 00:00:00 | | 2007-03-09 | 596,200 | 80.88 | 80.99 | 80.66 | 80.86 | 00:00:00 | | 2007-03-12 | 804,900 | 80.80 | 80.97 | 80.62 | 80.65 | 00:00:00 | | 2007-03-13 | 951,400 | 80.68 | 80.78 | 80.19 | 80.50 | 00:00:00 | | 2007-03-14 | 971,300 | 80.48 | 81.50 | 80.06 | 80.78 | 00:00:00 | | 2007-03-15 | 1,087,400 | 80.86 | 82.00 | 80.75 | 81.29 | 00:00:00 | | 2007-03-16 | 719,800 | 81.29 | 81.33 | 80.67 | 80.76 | 00:00:00 | | 2007-03-19 | 818,600 | 80.90 | 81.43 | 80.80 | 81.14 | 00:00:00 | | 2007-03-20 | 770,300 | 81.14 | 81.66 | 81.12 | 81.61 | 00:00:00 | | 2007-03-21 | 712,400 | 81.46 | 82.08 | 81.00 | 82.05 | 00:00:00 | | 2007-03-22 | 639,100 | 82.05 | 82.31 | 81.74 | 81.94 | 00:00:00 | | 2007-03-23 | 513,200 | 82.20 | 82.85 | 82.02 | 82.62 | 00:00:00 | | 2007-03-26 | 463,000 | 82.74 | 83.14 | 82.17 | 82.77 | 00:00:00 | | 2007-03-27 | 433,200 | 82.72 | 82.73 | 82.20 | 82.56 | 00:00:00 | | 2007-03-28 | 527,900 | 82.21 | 82.75 | 82.01 | 82.27 | 00:00:00 | | 2007-03-29 | 602,500 | 82.48 | 82.75 | 81.84 | 82.30 | 00:00:00 | | 2007-03-30 | 446,600 | 82.31 | 82.93 | 82.30 | 82.62 | 00:00:00 | | 2007-04-02 | 483,900 | 82.52 | 83.47 | 82.52 | 83.24 | 00:00:00 | | 2007-04-03 | 723,600 | 83.45 | 84.79 | 83.41 | 84.39 | 00:00:00 | | 2007-04-04 | 814,900 | 84.40 | 85.91 | 84.22 | 85.91 | 00:00:00 | | 2007-04-05 | 475,000 | 85.66 | 85.99 | 85.49 | 85.80 | 00:00:00 | | 2007-04-09 | 652,900 | 85.78 | 85.93 | 85.21 | 85.25 | 00:00:00 | | 2007-04-10 | 480,900 | 85.50 | 85.97 | 85.25 | 85.79 | 00:00:00 | | 2007-04-11 | 504,600 | 85.64 | 85.86 | 84.38 | 85.16 | 00:00:00 | | 2007-04-12 | 596,600 | 84.94 | 86.31 | 83.90 | 86.15 | 00:00:00 | | 2007-04-13 | 355,300 | 86.98 | 86.99 | 85.04 | 85.32 | 00:00:00 | | 2007-04-16 | 400,300 | 85.57 | 86.27 | 85.42 | 85.90 | 00:00:00 | | 2007-04-17 | 367,700 | 85.90 | 86.39 | 85.40 | 85.78 | 00:00:00 | | 2007-04-18 | 269,700 | 85.50 | 85.73 | 85.01 | 85.57 | 00:00:00 | | 2007-04-19 | 509,100 | 86.34 | 86.34 | 84.43 | 84.50 | 00:00:00 | | 2007-04-20 | 872,600 | 85.00 | 85.83 | 84.96 | 85.28 | 00:00:00 | | 2007-04-23 | 448,500 | 85.28 | 86.23 | 84.93 | 85.84 | 00:00:00 | | 2007-04-24 | 1,531,400 | 85.59 | 89.13 | 84.03 | 88.70 | 00:00:00 | | 2007-04-25 | 828,800 | 90.68 | 90.68 | 88.12 | 89.07 | 00:00:00 | | 2007-04-26 | 497,700 | 88.55 | 89.08 | 88.22 | 88.49 | 00:00:00 | | 2007-04-27 | 527,800 | 87.90 | 88.24 | 87.65 | 88.02 | 00:00:00 | | 2007-04-30 | 531,800 | 87.87 | 88.45 | 87.75 | 87.81 | 00:00:00 | | 2007-05-01 | 1,029,600 | 86.40 | 86.50 | 84.41 | 85.81 | 00:00:00 | | 2007-05-02 | 544,000 | 86.00 | 86.59 | 85.83 | 86.26 | 00:00:00 | | 2007-05-03 | 665,300 | 86.46 | 86.60 | 85.48 | 86.47 | 00:00:00 | | 2007-05-04 | 561,300 | 86.57 | 86.85 | 86.14 | 86.42 | 00:00:00 | | 2007-05-07 | 246,400 | 86.42 | 87.08 | 86.38 | 86.81 | 00:00:00 | | 2007-05-08 | 373,400 | 86.64 | 86.78 | 86.25 | 86.71 | 00:00:00 | | 2007-05-09 | 493,500 | 86.96 | 88.10 | 86.90 | 88.00 | 00:00:00 | | 2007-05-10 | 1,076,200 | 87.99 | 89.07 | 87.41 | 88.26 | 00:00:00 | | 2007-05-11 | 881,700 | 88.28 | 88.50 | 87.70 | 88.30 | 00:00:00 | | 2007-05-14 | 778,600 | 88.45 | 89.00 | 88.30 | 88.43 | 00:00:00 | | 2007-05-15 | 1,299,100 | 88.40 | 89.39 | 87.90 | 88.46 | 00:00:00 | | 2007-05-16 | 705,300 | 88.60 | 88.82 | 88.45 | 88.55 | 00:00:00 | | 2007-05-17 | 581,600 | 88.68 | 90.00 | 88.68 | 89.94 | 00:00:00 | | 2007-05-18 | 978,500 | 90.00 | 90.99 | 89.76 | 90.53 | 00:00:00 | | 2007-05-21 | 482,900 | 90.54 | 91.49 | 90.35 | 91.24 | 00:00:00 | | 2007-05-22 | 622,400 | 90.90 | 92.90 | 90.90 | 92.32 | 00:00:00 | | 2007-05-23 | 569,000 | 92.49 | 93.28 | 92.11 | 92.57 | 00:00:00 | | 2007-05-24 | 816,700 | 92.67 | 93.00 | 91.87 | 92.22 | 00:00:00 | | 2007-05-25 | 350,300 | 92.09 | 92.61 | 91.84 | 92.21 | 00:00:00 | | 2007-05-29 | 661,400 | 92.41 | 92.88 | 92.23 | 92.54 | 00:00:00 | | 2007-05-30 | 756,900 | 92.55 | 93.50 | 92.35 | 93.40 | 00:00:00 | | 2007-05-31 | 715,200 | 92.88 | 93.88 | 92.88 | 93.78 | 00:00:00 | | 2007-06-01 | 769,600 | 93.98 | 94.44 | 93.54 | 94.13 | 00:00:00 | | 2007-06-04 | 470,500 | 94.00 | 95.10 | 93.77 | 94.84 | 00:00:00 | | 2007-06-05 | 675,100 | 94.08 | 94.83 | 93.95 | 94.40 | 00:00:00 | | 2007-06-06 | 850,600 | 94.20 | 94.20 | 92.97 | 92.98 | 00:00:00 | | 2007-06-07 | 655,800 | 94.34 | 94.34 | 91.72 | 91.77 | 00:00:00 | | 2007-06-08 | 477,400 | 91.77 | 92.54 | 91.20 | 92.46 | 00:00:00 | | 2007-06-11 | 456,500 | 92.40 | 92.55 | 91.61 | 92.31 | 00:00:00 | | 2007-06-12 | 569,400 | 91.80 | 92.16 | 91.04 | 91.04 | 00:00:00 | | 2007-06-13 | 458,700 | 91.96 | 92.72 | 91.48 | 92.71 | 00:00:00 | | 2007-06-14 | 408,500 | 93.01 | 93.45 | 92.73 | 93.16 | 00:00:00 | | 2007-06-15 | 375,700 | 93.40 | 94.00 | 93.13 | 93.59 | 00:00:00 | | 2007-06-18 | 754,700 | 93.39 | 93.78 | 92.69 | 93.50 | 00:00:00 | | 2007-06-19 | 400,100 | 93.35 | 93.95 | 92.84 | 93.87 | 00:00:00 | | 2007-06-20 | 766,200 | 93.92 | 94.49 | 92.71 | 92.71 | 00:00:00 | | 2007-06-21 | 469,100 | 92.71 | 92.85 | 92.09 | 92.36 | 00:00:00 | | 2007-06-22 | 626,500 | 91.86 | 92.37 | 91.31 | 91.85 | 00:00:00 | | 2007-06-25 | 550,900 | 92.30 | 93.01 | 91.30 | 91.45 | 00:00:00 | | 2007-06-26 | 502,700 | 91.68 | 92.19 | 90.87 | 91.19 | 00:00:00 | | 2007-06-27 | 429,800 | 90.73 | 92.74 | 90.71 | 92.48 | 00:00:00 | | 2007-06-28 | 563,000 | 92.53 | 93.08 | 91.69 | 91.89 | 00:00:00 | | 2007-06-29 | 501,900 | 91.90 | 92.66 | 91.13 | 91.58 | 00:00:00 | | 2007-07-02 | 393,500 | 91.78 | 92.31 | 91.59 | 92.28 | 00:00:00 | | 2007-07-03 | 204,100 | 92.41 | 92.81 | 92.21 | 92.70 | 00:00:00 | | 2007-07-05 | 428,400 | 92.75 | 93.10 | 92.13 | 93.02 | 00:00:00 | | 2007-07-06 | 272,200 | 92.98 | 93.78 | 92.90 | 93.66 | 00:00:00 | | 2007-07-09 | 339,500 | 93.81 | 93.97 | 92.97 | 93.85 | 00:00:00 | | 2007-07-10 | 799,200 | 93.00 | 93.15 | 91.90 | 92.21 | 00:00:00 | | 2007-07-11 | 517,100 | 92.35 | 93.48 | 92.00 | 93.18 | 00:00:00 | | 2007-07-12 | 568,600 | 93.92 | 95.15 | 93.18 | 94.86 | 00:00:00 | | 2007-07-13 | 684,900 | 94.55 | 95.10 | 94.16 | 94.51 | 00:00:00 | | 2007-07-16 | 420,000 | 94.42 | 94.82 | 94.34 | 94.60 | 00:00:00 | | 2007-07-17 | 439,400 | 94.70 | 96.16 | 94.70 | 95.65 | 00:00:00 | | 2007-07-18 | 684,800 | 95.38 | 96.20 | 94.37 | 94.69 | 00:00:00 | | 2007-07-19 | 1,022,900 | 94.00 | 94.00 | 90.75 | 91.65 | 00:00:00 | | 2007-07-20 | 807,200 | 91.55 | 92.01 | 90.36 | 90.55 | 00:00:00 | | 2007-07-23 | 581,200 | 89.65 | 90.87 | 89.65 | 89.95 | 00:00:00 | | 2007-07-24 | 732,800 | 89.61 | 89.86 | 88.53 | 88.68 | 00:00:00 | | 2007-07-25 | 943,600 | 88.84 | 89.07 | 87.35 | 88.52 | 00:00:00 | | 2007-07-26 | 1,017,600 | 87.84 | 88.00 | 85.57 | 86.63 | 00:00:00 | | 2007-07-27 | 1,004,600 | 86.93 | 87.41 | 86.03 | 86.24 | 00:00:00 | | 2007-07-30 | 854,900 | 86.96 | 87.50 | 85.26 | 87.25 | 00:00:00 | | 2007-07-31 | 732,900 | 87.65 | 87.94 | 85.72 | 85.79 | 00:00:00 | | 2007-08-01 | 587,000 | 85.78 | 86.61 | 84.57 | 86.36 | 00:00:00 | | 2007-08-02 | 628,000 | 86.66 | 87.39 | 86.32 | 87.39 | 00:00:00 | | 2007-08-03 | 726,200 | 89.28 | 89.28 | 86.47 | 86.47 | 00:00:00 | | 2007-08-06 | 660,400 | 88.37 | 89.34 | 85.97 | 88.90 | 00:00:00 | | 2007-08-07 | 1,133,100 | 88.66 | 93.22 | 88.46 | 93.04 | 00:00:00 | | 2007-08-08 | 1,695,500 | 92.90 | 93.74 | 91.82 | 93.03 | 00:00:00 | | 2007-08-09 | 1,317,800 | 93.03 | 93.03 | 89.20 | 91.35 | 00:00:00 | | 2007-08-10 | 1,003,800 | 89.67 | 91.07 | 87.07 | 89.30 | 00:00:00 | | 2007-08-13 | 476,800 | 89.30 | 90.30 | 87.84 | 87.89 | 00:00:00 | | 2007-08-14 | 688,200 | 87.66 | 88.36 | 84.94 | 85.05 | 00:00:00 | | 2007-08-15 | 1,255,200 | 84.39 | 84.49 | 81.47 | 81.53 | 00:00:00 | | 2007-08-16 | 1,149,800 | 81.52 | 81.52 | 78.48 | 80.62 | 00:00:00 | | 2007-08-17 | 765,900 | 86.69 | 86.69 | 80.78 | 82.81 | 00:00:00 | | 2007-08-20 | 465,200 | 82.84 | 83.35 | 81.65 | 82.80 | 00:00:00 | | 2007-08-21 | 539,800 | 82.72 | 83.40 | 81.95 | 82.25 | 00:00:00 | | 2007-08-22 | 433,900 | 83.02 | 83.25 | 81.35 | 81.89 | 00:00:00 | | 2007-08-23 | 514,300 | 82.18 | 82.89 | 81.89 | 82.62 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
