|
 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 2024-05-07 | | | Date | Volume | Open | High | Low | Close | Time | | 2008-02-14 | 864,300 | 81.91 | 81.91 | 80.28 | 80.48 | 00:00:00 | | 2008-02-15 | 1,026,200 | 80.33 | 80.35 | 78.71 | 79.21 | 00:00:00 | | 2008-02-19 | 863,800 | 80.28 | 81.55 | 78.05 | 78.56 | 00:00:00 | | 2008-02-20 | 1,043,200 | 77.47 | 80.08 | 77.32 | 79.79 | 00:00:00 | | 2008-02-21 | 570,100 | 79.96 | 80.50 | 78.28 | 78.51 | 00:00:00 | | 2008-02-22 | 793,500 | 78.67 | 78.88 | 77.09 | 78.39 | 00:00:00 | | 2008-02-25 | 1,226,200 | 78.38 | 78.97 | 77.73 | 78.50 | 00:00:00 | | 2008-02-26 | 1,482,100 | 78.27 | 80.26 | 78.15 | 79.97 | 00:00:00 | | 2008-02-27 | 1,459,600 | 79.33 | 80.09 | 79.17 | 79.55 | 00:00:00 | | 2008-02-28 | 618,900 | 78.90 | 79.52 | 77.92 | 78.68 | 00:00:00 | | 2008-02-29 | 742,600 | 78.30 | 78.30 | 75.61 | 76.04 | 00:00:00 | | 2008-03-03 | 688,000 | 75.67 | 76.31 | 75.01 | 75.95 | 00:00:00 | | 2008-03-04 | 941,400 | 75.10 | 76.98 | 75.01 | 76.62 | 00:00:00 | | 2008-03-05 | 1,081,800 | 76.80 | 77.98 | 76.12 | 77.19 | 00:00:00 | | 2008-03-06 | 1,032,300 | 76.35 | 76.84 | 74.01 | 74.22 | 00:00:00 | | 2008-03-07 | 909,500 | 73.91 | 75.41 | 73.67 | 74.54 | 00:00:00 | | 2008-03-10 | 731,700 | 74.00 | 75.15 | 72.12 | 72.21 | 00:00:00 | | 2008-03-11 | 792,200 | 74.30 | 74.61 | 72.27 | 74.61 | 00:00:00 | | 2008-03-12 | 1,255,800 | 77.50 | 78.63 | 76.02 | 78.02 | 00:00:00 | | 2008-03-13 | 1,283,000 | 76.72 | 78.10 | 75.61 | 77.57 | 00:00:00 | | 2008-03-14 | 720,300 | 77.57 | 77.73 | 75.05 | 76.27 | 00:00:00 | | 2008-03-17 | 953,100 | 74.60 | 77.29 | 74.19 | 76.41 | 00:00:00 | | 2008-03-18 | 632,900 | 76.76 | 78.14 | 76.35 | 78.11 | 00:00:00 | | 2008-03-19 | 783,900 | 78.35 | 79.10 | 76.63 | 76.63 | 00:00:00 | | 2008-03-20 | 1,176,800 | 76.72 | 78.97 | 76.31 | 78.92 | 00:00:00 | | 2008-03-24 | 1,314,900 | 78.86 | 79.70 | 78.55 | 79.13 | 00:00:00 | | 2008-03-25 | 1,284,600 | 79.00 | 79.54 | 77.98 | 79.13 | 00:00:00 | | 2008-03-26 | 647,500 | 78.52 | 79.14 | 77.93 | 78.83 | 00:00:00 | | 2008-03-27 | 1,472,000 | 79.00 | 79.51 | 78.19 | 78.49 | 00:00:00 | | 2008-03-28 | 692,200 | 78.20 | 78.32 | 75.14 | 75.77 | 00:00:00 | | 2008-03-31 | 773,200 | 75.25 | 77.95 | 74.99 | 77.51 | 00:00:00 | | 2008-04-01 | 1,291,700 | 77.80 | 79.28 | 77.80 | 79.14 | 00:00:00 | | 2008-04-02 | 985,600 | 79.00 | 79.64 | 78.19 | 78.41 | 00:00:00 | | 2008-04-03 | 1,179,200 | 78.27 | 79.07 | 77.76 | 79.07 | 00:00:00 | | 2008-04-04 | 816,400 | 78.96 | 79.24 | 78.00 | 78.26 | 00:00:00 | | 2008-04-07 | 1,167,200 | 78.34 | 78.55 | 77.20 | 77.83 | 00:00:00 | | 2008-04-08 | 942,600 | 77.46 | 78.27 | 77.15 | 77.75 | 00:00:00 | | 2008-04-09 | 639,300 | 78.19 | 78.63 | 76.07 | 76.42 | 00:00:00 | | 2008-04-10 | 1,020,000 | 76.00 | 77.14 | 75.61 | 76.55 | 00:00:00 | | 2008-04-11 | 648,700 | 75.79 | 76.91 | 75.79 | 76.06 | 00:00:00 | | 2008-04-14 | 559,300 | 75.75 | 76.36 | 75.30 | 76.04 | 00:00:00 | | 2008-04-15 | 687,200 | 76.34 | 76.34 | 74.96 | 75.41 | 00:00:00 | | 2008-04-16 | 625,900 | 75.67 | 76.38 | 75.55 | 76.15 | 00:00:00 | | 2008-04-17 | 531,700 | 76.20 | 77.41 | 75.85 | 77.31 | 00:00:00 | | 2008-04-18 | 1,009,900 | 78.73 | 79.32 | 78.14 | 78.88 | 00:00:00 | | 2008-04-21 | 639,200 | 78.30 | 78.82 | 77.90 | 78.50 | 00:00:00 | | 2008-04-22 | 756,600 | 77.77 | 79.87 | 77.45 | 78.05 | 00:00:00 | | 2008-04-23 | 2,143,200 | 74.93 | 79.60 | 74.55 | 75.23 | 00:00:00 | | 2008-04-24 | 1,540,000 | 74.70 | 75.58 | 72.90 | 74.57 | 00:00:00 | | 2008-04-25 | 1,560,500 | 74.79 | 76.51 | 74.79 | 76.43 | 00:00:00 | | 2008-04-28 | 767,100 | 76.79 | 76.99 | 75.33 | 75.62 | 00:00:00 | | 2008-04-29 | 742,400 | 75.35 | 76.00 | 75.24 | 75.24 | 00:00:00 | | 2008-04-30 | 939,100 | 75.24 | 75.92 | 74.23 | 74.38 | 00:00:00 | | 2008-05-01 | 564,900 | 74.81 | 77.47 | 74.27 | 76.70 | 00:00:00 | | 2008-05-02 | 777,100 | 77.60 | 77.95 | 76.93 | 77.40 | 00:00:00 | | 2008-05-05 | 476,200 | 76.89 | 77.12 | 75.78 | 75.93 | 00:00:00 | | 2008-05-06 | 799,500 | 75.36 | 75.74 | 73.90 | 74.95 | 00:00:00 | | 2008-05-07 | 576,000 | 75.10 | 76.15 | 74.54 | 74.55 | 00:00:00 | | 2008-05-08 | 842,300 | 74.33 | 74.70 | 72.90 | 73.75 | 00:00:00 | | 2008-05-09 | 470,400 | 73.01 | 74.19 | 72.76 | 73.50 | 00:00:00 | | 2008-05-12 | 674,700 | 73.96 | 75.70 | 73.90 | 75.59 | 00:00:00 | | 2008-05-13 | 602,600 | 75.83 | 76.44 | 75.46 | 76.15 | 00:00:00 | | 2008-05-14 | 553,000 | 76.49 | 78.00 | 76.15 | 77.60 | 00:00:00 | | 2008-05-15 | 684,000 | 77.44 | 78.76 | 76.50 | 78.76 | 00:00:00 | | 2008-05-16 | 544,100 | 78.56 | 78.66 | 76.15 | 77.21 | 00:00:00 | | 2008-05-19 | 327,400 | 77.21 | 77.52 | 76.46 | 76.68 | 00:00:00 | | 2008-05-20 | 764,800 | 76.23 | 76.29 | 74.83 | 75.07 | 00:00:00 | | 2008-05-21 | 736,700 | 75.06 | 76.03 | 73.60 | 74.08 | 00:00:00 | | 2008-05-22 | 431,500 | 73.78 | 74.84 | 73.19 | 74.28 | 00:00:00 | | 2008-05-23 | 410,100 | 74.28 | 74.28 | 73.26 | 73.78 | 00:00:00 | | 2008-05-27 | 432,900 | 73.86 | 76.26 | 73.86 | 75.46 | 00:00:00 | | 2008-05-28 | 814,100 | 75.84 | 77.60 | 75.84 | 76.88 | 00:00:00 | | 2008-05-29 | 496,200 | 77.07 | 77.65 | 75.84 | 77.25 | 00:00:00 | | 2008-05-30 | 712,100 | 77.44 | 77.44 | 74.81 | 75.70 | 00:00:00 | | 2008-06-02 | 466,100 | 75.32 | 75.56 | 73.64 | 74.53 | 00:00:00 | | 2008-06-03 | 586,000 | 74.53 | 75.36 | 73.50 | 74.18 | 00:00:00 | | 2008-06-04 | 731,300 | 73.39 | 74.59 | 73.16 | 73.80 | 00:00:00 | | 2008-06-05 | 602,000 | 73.81 | 75.11 | 73.61 | 74.95 | 00:00:00 | | 2008-06-06 | 832,400 | 73.70 | 74.07 | 72.73 | 72.78 | 00:00:00 | | 2008-06-09 | 568,600 | 73.33 | 73.48 | 71.26 | 71.55 | 00:00:00 | | 2008-06-10 | 663,300 | 71.00 | 72.53 | 70.49 | 71.93 | 00:00:00 | | 2008-06-11 | 654,900 | 71.31 | 71.73 | 69.53 | 69.98 | 00:00:00 | | 2008-06-12 | 542,300 | 70.05 | 71.61 | 69.75 | 70.10 | 00:00:00 | | 2008-06-13 | 608,400 | 70.64 | 72.88 | 70.33 | 72.78 | 00:00:00 | | 2008-06-16 | 574,600 | 72.79 | 73.57 | 72.26 | 73.31 | 00:00:00 | | 2008-06-17 | 599,600 | 73.31 | 74.20 | 73.21 | 73.37 | 00:00:00 | | 2008-06-18 | 486,500 | 73.50 | 73.50 | 72.09 | 72.11 | 00:00:00 | | 2008-06-19 | 1,166,000 | 71.75 | 72.60 | 70.98 | 72.23 | 00:00:00 | | 2008-06-20 | 1,203,100 | 71.53 | 71.78 | 69.44 | 69.74 | 00:00:00 | | 2008-06-23 | 1,555,000 | 71.59 | 72.00 | 70.22 | 71.21 | 00:00:00 | | 2008-06-24 | 783,900 | 71.09 | 72.45 | 70.09 | 71.33 | 00:00:00 | | 2008-06-25 | 756,900 | 71.55 | 73.90 | 71.33 | 72.88 | 00:00:00 | | 2008-06-26 | 1,804,100 | 72.12 | 73.91 | 71.67 | 73.48 | 00:00:00 | | 2008-06-27 | 1,567,900 | 73.52 | 73.90 | 71.73 | 72.11 | 00:00:00 | | 2008-06-30 | 724,000 | 71.65 | 72.39 | 70.50 | 71.18 | 00:00:00 | | 2008-07-01 | 2,779,800 | 73.81 | 75.34 | 71.45 | 75.25 | 00:00:00 | | 2008-07-02 | 1,464,600 | 75.71 | 77.49 | 74.89 | 75.00 | 00:00:00 | | 2008-07-03 | 895,300 | 76.27 | 76.27 | 73.47 | 74.49 | 00:00:00 | | 2008-07-07 | 1,659,900 | 74.59 | 74.76 | 72.31 | 73.75 | 00:00:00 | | 2008-07-08 | 1,209,200 | 73.50 | 75.30 | 73.28 | 75.24 | 00:00:00 | | 2008-07-09 | 853,000 | 75.33 | 75.78 | 73.58 | 73.69 | 00:00:00 | | 2008-07-10 | 1,157,700 | 73.55 | 74.06 | 71.67 | 72.10 | 00:00:00 | | 2008-07-11 | 1,219,800 | 71.21 | 71.75 | 69.56 | 70.64 | 00:00:00 | | 2008-07-14 | 1,565,200 | 70.82 | 71.81 | 69.24 | 69.72 | 00:00:00 | | 2008-07-15 | 2,302,200 | 69.59 | 71.42 | 68.00 | 70.28 | 00:00:00 | | 2008-07-16 | 2,904,700 | 72.81 | 74.07 | 65.50 | 73.11 | 00:00:00 | | 2008-07-17 | 1,560,300 | 73.20 | 74.10 | 70.42 | 73.83 | 00:00:00 | | 2008-07-18 | 1,043,500 | 73.75 | 74.45 | 72.08 | 73.52 | 00:00:00 | | 2008-07-21 | 691,300 | 73.51 | 73.84 | 71.88 | 72.81 | 00:00:00 | | 2008-07-22 | 1,054,100 | 72.43 | 74.65 | 71.62 | 74.63 | 00:00:00 | | 2008-07-23 | 962,000 | 74.85 | 77.86 | 74.29 | 75.50 | 00:00:00 | | 2008-07-24 | 1,241,300 | 75.13 | 76.01 | 73.04 | 73.13 | 00:00:00 | | 2008-07-25 | 1,146,000 | 72.27 | 74.40 | 72.03 | 72.35 | 00:00:00 | | 2008-07-28 | 866,400 | 72.63 | 72.92 | 69.95 | 70.18 | 00:00:00 | | 2008-07-29 | 934,100 | 70.03 | 72.39 | 70.03 | 71.97 | 00:00:00 | | 2008-07-30 | 906,700 | 72.17 | 73.44 | 71.50 | 72.62 | 00:00:00 | | 2008-07-31 | 791,000 | 71.47 | 72.83 | 71.40 | 71.58 | 00:00:00 | | 2008-08-01 | 555,200 | 72.17 | 73.14 | 70.70 | 70.99 | 00:00:00 | | 2008-08-04 | 908,700 | 70.95 | 72.65 | 70.76 | 72.12 | 00:00:00 | | 2008-08-05 | 1,041,700 | 72.93 | 74.47 | 72.60 | 74.25 | 00:00:00 | | 2008-08-06 | 846,100 | 73.84 | 75.14 | 73.25 | 74.93 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
