|
 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 | | 2007-08-23 | 514,300 | 82.18 | 82.89 | 81.89 | 82.62 | 00:00:00 | | 2007-08-24 | 365,100 | 82.50 | 82.74 | 81.93 | 82.63 | 00:00:00 | | 2007-08-27 | 540,900 | 82.40 | 82.40 | 81.34 | 81.39 | 00:00:00 | | 2007-08-28 | 561,600 | 80.71 | 80.84 | 78.42 | 78.47 | 00:00:00 | | 2007-08-29 | 796,900 | 78.82 | 80.43 | 78.68 | 80.42 | 00:00:00 | | 2007-08-30 | 475,800 | 79.65 | 80.09 | 78.98 | 79.50 | 00:00:00 | | 2007-08-31 | 866,600 | 80.00 | 80.40 | 79.56 | 79.85 | 00:00:00 | | 2007-09-04 | 642,100 | 79.85 | 82.56 | 79.79 | 82.00 | 00:00:00 | | 2007-09-05 | 817,000 | 81.40 | 81.65 | 80.05 | 81.21 | 00:00:00 | | 2007-09-06 | 735,100 | 81.10 | 82.50 | 80.56 | 81.46 | 00:00:00 | | 2007-09-07 | 612,500 | 80.65 | 81.20 | 80.00 | 80.32 | 00:00:00 | | 2007-09-10 | 399,600 | 80.53 | 80.65 | 78.27 | 78.97 | 00:00:00 | | 2007-09-11 | 528,900 | 79.70 | 81.26 | 79.20 | 81.05 | 00:00:00 | | 2007-09-12 | 558,900 | 80.68 | 81.91 | 80.13 | 81.11 | 00:00:00 | | 2007-09-13 | 489,300 | 81.12 | 81.92 | 80.54 | 81.59 | 00:00:00 | | 2007-09-14 | 443,600 | 81.24 | 81.93 | 80.46 | 81.85 | 00:00:00 | | 2007-09-17 | 545,700 | 81.38 | 81.40 | 80.52 | 80.99 | 00:00:00 | | 2007-09-18 | 682,400 | 81.05 | 84.63 | 80.88 | 84.47 | 00:00:00 | | 2007-09-19 | 1,003,400 | 85.33 | 89.01 | 85.33 | 85.99 | 00:00:00 | | 2007-09-20 | 484,700 | 86.15 | 86.50 | 84.43 | 84.50 | 00:00:00 | | 2007-09-21 | 547,200 | 85.43 | 85.45 | 83.71 | 83.93 | 00:00:00 | | 2007-09-24 | 625,700 | 84.00 | 84.58 | 82.51 | 83.18 | 00:00:00 | | 2007-09-25 | 917,600 | 82.45 | 82.61 | 80.65 | 81.23 | 00:00:00 | | 2007-09-26 | 530,900 | 81.94 | 82.20 | 80.71 | 80.95 | 00:00:00 | | 2007-09-27 | 492,500 | 80.94 | 81.78 | 79.76 | 81.58 | 00:00:00 | | 2007-09-28 | 486,100 | 80.91 | 81.63 | 80.47 | 80.75 | 00:00:00 | | 2007-10-01 | 641,400 | 80.75 | 84.45 | 80.73 | 84.08 | 00:00:00 | | 2007-10-02 | 533,600 | 83.89 | 84.47 | 83.72 | 84.25 | 00:00:00 | | 2007-10-03 | 782,100 | 83.90 | 84.73 | 83.84 | 84.19 | 00:00:00 | | 2007-10-04 | 533,600 | 84.71 | 84.71 | 82.82 | 83.06 | 00:00:00 | | 2007-10-05 | 348,600 | 83.70 | 84.60 | 83.70 | 84.29 | 00:00:00 | | 2007-10-08 | 298,000 | 84.29 | 84.39 | 83.40 | 83.56 | 00:00:00 | | 2007-10-09 | 782,500 | 83.90 | 83.90 | 82.13 | 83.10 | 00:00:00 | | 2007-10-10 | 1,107,000 | 83.03 | 83.40 | 82.42 | 82.42 | 00:00:00 | | 2007-10-11 | 1,004,100 | 82.55 | 82.55 | 79.57 | 79.93 | 00:00:00 | | 2007-10-12 | 527,200 | 79.93 | 80.35 | 79.09 | 79.46 | 00:00:00 | | 2007-10-15 | 1,077,400 | 79.09 | 79.27 | 77.39 | 78.24 | 00:00:00 | | 2007-10-16 | 1,337,800 | 77.60 | 81.45 | 77.60 | 81.01 | 00:00:00 | | 2007-10-17 | 938,500 | 80.73 | 82.16 | 78.04 | 79.85 | 00:00:00 | | 2007-10-18 | 3,671,300 | 79.60 | 86.27 | 77.59 | 81.02 | 00:00:00 | | 2007-10-19 | 1,918,100 | 83.00 | 84.09 | 81.82 | 82.98 | 00:00:00 | | 2007-10-22 | 755,700 | 82.61 | 84.56 | 82.50 | 84.48 | 00:00:00 | | 2007-10-23 | 983,100 | 84.48 | 84.96 | 81.00 | 81.37 | 00:00:00 | | 2007-10-24 | 877,700 | 81.25 | 82.65 | 80.64 | 82.27 | 00:00:00 | | 2007-10-25 | 945,400 | 83.39 | 84.45 | 82.32 | 84.12 | 00:00:00 | | 2007-10-26 | 611,400 | 85.00 | 85.00 | 83.30 | 83.97 | 00:00:00 | | 2007-10-29 | 664,500 | 83.93 | 85.43 | 83.80 | 85.18 | 00:00:00 | | 2007-10-30 | 924,800 | 84.50 | 86.85 | 84.27 | 85.47 | 00:00:00 | | 2007-10-31 | 958,400 | 85.47 | 87.36 | 85.02 | 87.13 | 00:00:00 | | 2007-11-01 | 1,071,400 | 87.14 | 87.14 | 83.55 | 83.79 | 00:00:00 | | 2007-11-02 | 665,400 | 83.34 | 84.34 | 82.62 | 83.28 | 00:00:00 | | 2007-11-05 | 669,700 | 83.12 | 83.12 | 80.59 | 81.05 | 00:00:00 | | 2007-11-06 | 558,500 | 81.20 | 82.08 | 80.17 | 82.02 | 00:00:00 | | 2007-11-07 | 603,100 | 82.53 | 82.53 | 79.75 | 80.38 | 00:00:00 | | 2007-11-08 | 983,900 | 80.45 | 80.55 | 77.31 | 79.88 | 00:00:00 | | 2007-11-09 | 659,700 | 78.81 | 80.85 | 78.11 | 79.87 | 00:00:00 | | 2007-11-12 | 760,800 | 79.89 | 82.22 | 77.30 | 80.27 | 00:00:00 | | 2007-11-13 | 564,300 | 80.78 | 82.84 | 80.41 | 82.82 | 00:00:00 | | 2007-11-14 | 488,200 | 83.00 | 83.64 | 81.82 | 82.04 | 00:00:00 | | 2007-11-15 | 1,102,100 | 81.64 | 82.14 | 78.39 | 78.69 | 00:00:00 | | 2007-11-16 | 1,243,100 | 79.24 | 79.24 | 76.06 | 76.97 | 00:00:00 | | 2007-11-19 | 868,600 | 76.64 | 76.95 | 74.45 | 74.50 | 00:00:00 | | 2007-11-20 | 1,021,300 | 74.49 | 77.04 | 74.19 | 75.23 | 00:00:00 | | 2007-11-21 | 588,000 | 74.46 | 75.61 | 73.85 | 74.24 | 00:00:00 | | 2007-11-23 | 318,200 | 74.32 | 75.35 | 73.84 | 75.25 | 00:00:00 | | 2007-11-26 | 941,700 | 75.10 | 77.05 | 73.52 | 73.62 | 00:00:00 | | 2007-11-27 | 940,100 | 73.66 | 75.05 | 72.89 | 73.98 | 00:00:00 | | 2007-11-28 | 1,129,600 | 74.39 | 75.36 | 73.71 | 75.20 | 00:00:00 | | 2007-11-29 | 701,600 | 75.11 | 75.11 | 73.23 | 73.97 | 00:00:00 | | 2007-11-30 | 801,900 | 74.77 | 76.17 | 74.38 | 74.79 | 00:00:00 | | 2007-12-03 | 921,900 | 75.26 | 75.42 | 73.98 | 74.24 | 00:00:00 | | 2007-12-04 | 1,211,400 | 73.97 | 74.24 | 72.06 | 72.33 | 00:00:00 | | 2007-12-05 | 882,300 | 72.78 | 73.63 | 72.16 | 73.07 | 00:00:00 | | 2007-12-06 | 984,200 | 73.06 | 73.35 | 72.23 | 73.10 | 00:00:00 | | 2007-12-07 | 847,000 | 73.18 | 73.79 | 71.75 | 72.20 | 00:00:00 | | 2007-12-10 | 403,300 | 72.55 | 72.85 | 71.76 | 72.26 | 00:00:00 | | 2007-12-11 | 983,200 | 72.30 | 74.19 | 71.33 | 71.60 | 00:00:00 | | 2007-12-12 | 860,600 | 73.27 | 73.49 | 70.62 | 71.69 | 00:00:00 | | 2007-12-13 | 588,100 | 71.66 | 71.68 | 70.06 | 71.04 | 00:00:00 | | 2007-12-14 | 785,500 | 70.50 | 70.71 | 69.67 | 70.22 | 00:00:00 | | 2007-12-17 | 588,600 | 70.06 | 70.42 | 68.90 | 68.90 | 00:00:00 | | 2007-12-18 | 608,400 | 69.26 | 70.00 | 68.66 | 69.82 | 00:00:00 | | 2007-12-19 | 2,754,400 | 70.31 | 75.97 | 68.15 | 75.22 | 00:00:00 | | 2007-12-20 | 1,574,700 | 75.88 | 76.00 | 72.55 | 73.01 | 00:00:00 | | 2007-12-21 | 1,102,500 | 73.99 | 74.64 | 71.24 | 74.06 | 00:00:00 | | 2007-12-24 | 194,200 | 73.61 | 74.41 | 73.20 | 73.81 | 00:00:00 | | 2007-12-26 | 404,700 | 73.11 | 73.54 | 72.04 | 72.31 | 00:00:00 | | 2007-12-27 | 787,600 | 72.60 | 72.77 | 70.42 | 70.73 | 00:00:00 | | 2007-12-28 | 713,200 | 70.37 | 71.79 | 69.64 | 70.22 | 00:00:00 | | 2007-12-31 | 774,400 | 69.83 | 69.83 | 68.53 | 68.66 | 00:00:00 | | 2008-01-02 | 864,600 | 68.52 | 69.14 | 67.50 | 67.81 | 00:00:00 | | 2008-01-03 | 760,000 | 68.52 | 68.57 | 66.43 | 66.58 | 00:00:00 | | 2008-01-04 | 980,600 | 66.14 | 66.21 | 63.68 | 63.79 | 00:00:00 | | 2008-01-07 | 1,449,900 | 64.05 | 66.75 | 63.74 | 66.53 | 00:00:00 | | 2008-01-08 | 995,700 | 66.64 | 66.64 | 64.40 | 64.44 | 00:00:00 | | 2008-01-09 | 2,331,100 | 66.00 | 69.88 | 66.00 | 69.88 | 00:00:00 | | 2008-01-10 | 1,591,200 | 69.49 | 71.45 | 67.64 | 70.72 | 00:00:00 | | 2008-01-11 | 1,729,100 | 70.58 | 73.08 | 69.32 | 71.35 | 00:00:00 | | 2008-01-14 | 1,260,600 | 71.78 | 72.39 | 68.59 | 69.56 | 00:00:00 | | 2008-01-15 | 1,521,900 | 68.52 | 68.75 | 66.93 | 67.93 | 00:00:00 | | 2008-01-16 | 2,105,300 | 67.43 | 68.55 | 67.07 | 67.93 | 00:00:00 | | 2008-01-17 | 977,400 | 67.91 | 68.06 | 66.45 | 66.62 | 00:00:00 | | 2008-01-18 | 1,178,200 | 68.62 | 71.56 | 66.55 | 68.00 | 00:00:00 | | 2008-01-22 | 1,848,800 | 67.41 | 73.35 | 67.00 | 72.56 | 00:00:00 | | 2008-01-23 | 1,958,500 | 70.58 | 75.67 | 69.81 | 75.55 | 00:00:00 | | 2008-01-24 | 1,354,900 | 75.57 | 76.41 | 74.14 | 74.57 | 00:00:00 | | 2008-01-25 | 1,232,400 | 74.11 | 76.05 | 73.61 | 73.89 | 00:00:00 | | 2008-01-28 | 1,089,400 | 73.63 | 75.46 | 73.02 | 74.85 | 00:00:00 | | 2008-01-29 | 695,000 | 74.83 | 76.08 | 72.96 | 75.95 | 00:00:00 | | 2008-01-30 | 764,100 | 75.92 | 77.50 | 75.32 | 75.50 | 00:00:00 | | 2008-01-31 | 869,700 | 75.40 | 78.29 | 73.50 | 77.30 | 00:00:00 | | 2008-02-01 | 753,600 | 77.74 | 79.84 | 76.94 | 79.77 | 00:00:00 | | 2008-02-04 | 901,700 | 79.96 | 79.96 | 76.20 | 76.27 | 00:00:00 | | 2008-02-05 | 898,500 | 76.13 | 76.55 | 73.75 | 73.75 | 00:00:00 | | 2008-02-06 | 1,818,900 | 76.30 | 78.18 | 75.50 | 77.47 | 00:00:00 | | 2008-02-07 | 1,879,600 | 76.89 | 81.08 | 76.89 | 79.94 | 00:00:00 | | 2008-02-08 | 1,468,100 | 79.36 | 80.43 | 78.42 | 79.74 | 00:00:00 | | 2008-02-11 | 1,192,600 | 79.35 | 81.42 | 78.75 | 81.37 | 00:00:00 | | 2008-02-12 | 868,100 | 81.06 | 82.39 | 80.89 | 81.84 | 00:00:00 | | 2008-02-13 | 1,197,800 | 81.47 | 83.29 | 81.33 | 82.06 | 00:00:00 | | 2008-02-14 | 864,300 | 81.91 | 81.91 | 80.28 | 80.48 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
