|
 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 | | 2008-08-06 | 846,100 | 73.84 | 75.14 | 73.25 | 74.93 | 00:00:00 | | 2008-08-07 | 565,600 | 74.20 | 74.61 | 73.42 | 73.98 | 00:00:00 | | 2008-08-08 | 869,600 | 73.90 | 78.05 | 73.90 | 77.57 | 00:00:00 | | 2008-08-11 | 1,181,100 | 77.42 | 80.00 | 76.64 | 78.69 | 00:00:00 | | 2008-08-12 | 748,800 | 78.66 | 79.89 | 77.17 | 77.55 | 00:00:00 | | 2008-08-13 | 818,500 | 77.54 | 77.57 | 74.94 | 77.12 | 00:00:00 | | 2008-08-14 | 840,400 | 76.76 | 78.50 | 76.47 | 77.00 | 00:00:00 | | 2008-08-15 | 682,500 | 77.52 | 78.21 | 76.54 | 77.97 | 00:00:00 | | 2008-08-18 | 624,200 | 78.39 | 78.81 | 76.55 | 77.00 | 00:00:00 | | 2008-08-19 | 723,700 | 76.15 | 76.88 | 75.21 | 76.68 | 00:00:00 | | 2008-08-20 | 801,700 | 77.23 | 77.75 | 74.95 | 76.89 | 00:00:00 | | 2008-08-21 | 841,000 | 75.58 | 77.49 | 75.31 | 77.30 | 00:00:00 | | 2008-08-22 | 704,600 | 77.80 | 78.23 | 77.10 | 77.82 | 00:00:00 | | 2008-08-25 | 636,000 | 77.34 | 77.60 | 75.86 | 76.37 | 00:00:00 | | 2008-08-26 | 638,300 | 76.29 | 76.99 | 75.62 | 76.71 | 00:00:00 | | 2008-08-27 | 710,200 | 76.64 | 78.07 | 76.41 | 77.80 | 00:00:00 | | 2008-08-28 | 922,800 | 78.10 | 79.46 | 77.60 | 79.43 | 00:00:00 | | 2008-08-29 | 872,300 | 78.91 | 80.12 | 78.90 | 79.25 | 00:00:00 | | 2008-09-02 | 1,018,400 | 80.05 | 81.43 | 79.16 | 79.79 | 00:00:00 | | 2008-09-03 | 2,426,900 | 81.78 | 84.57 | 79.92 | 84.34 | 00:00:00 | | 2008-09-04 | 1,304,200 | 83.69 | 84.60 | 82.00 | 83.18 | 00:00:00 | | 2008-09-05 | 1,250,500 | 82.42 | 82.44 | 79.79 | 81.34 | 00:00:00 | | 2008-09-08 | 1,176,800 | 82.73 | 83.80 | 82.39 | 83.58 | 00:00:00 | | 2008-09-09 | 903,000 | 83.37 | 84.41 | 82.55 | 82.57 | 00:00:00 | | 2008-09-10 | 1,342,400 | 82.78 | 84.05 | 82.01 | 83.89 | 00:00:00 | | 2008-09-11 | 930,200 | 83.49 | 83.57 | 81.49 | 83.32 | 00:00:00 | | 2008-09-12 | 714,700 | 82.38 | 83.00 | 81.58 | 82.65 | 00:00:00 | | 2008-09-15 | 1,042,200 | 81.17 | 84.01 | 80.55 | 81.37 | 00:00:00 | | 2008-09-16 | 1,070,400 | 79.75 | 83.19 | 79.75 | 83.19 | 00:00:00 | | 2008-09-17 | 1,208,700 | 81.92 | 82.75 | 79.83 | 79.83 | 00:00:00 | | 2008-09-18 | 1,571,600 | 80.73 | 81.65 | 77.26 | 81.20 | 00:00:00 | | 2008-09-19 | 1,305,200 | 83.36 | 84.07 | 81.00 | 82.29 | 00:00:00 | | 2008-09-22 | 833,200 | 79.95 | 81.95 | 78.40 | 78.78 | 00:00:00 | | 2008-09-23 | 1,148,700 | 78.80 | 79.82 | 75.58 | 76.84 | 00:00:00 | | 2008-09-24 | 1,127,200 | 76.69 | 78.98 | 76.34 | 77.45 | 00:00:00 | | 2008-09-25 | 1,167,700 | 78.32 | 80.89 | 78.32 | 79.95 | 00:00:00 | | 2008-09-26 | 540,800 | 79.02 | 80.29 | 77.97 | 80.23 | 00:00:00 | | 2008-09-29 | 1,159,100 | 79.97 | 79.98 | 75.93 | 76.58 | 00:00:00 | | 2008-09-30 | 1,027,700 | 77.99 | 78.00 | 75.39 | 77.31 | 00:00:00 | | 2008-10-01 | 862,600 | 76.67 | 77.69 | 75.64 | 76.30 | 00:00:00 | | 2008-10-02 | 1,253,400 | 75.62 | 76.50 | 72.35 | 73.24 | 00:00:00 | | 2008-10-03 | 1,094,600 | 74.47 | 74.87 | 72.06 | 72.41 | 00:00:00 | | 2008-10-06 | 1,502,800 | 71.13 | 71.80 | 65.48 | 69.00 | 00:00:00 | | 2008-10-07 | 1,532,800 | 69.56 | 70.29 | 65.54 | 65.54 | 00:00:00 | | 2008-10-08 | 1,920,800 | 64.28 | 66.57 | 62.95 | 63.31 | 00:00:00 | | 2008-10-09 | 1,698,200 | 62.99 | 63.90 | 57.36 | 57.76 | 00:00:00 | | 2008-10-10 | 2,953,400 | 53.64 | 65.34 | 53.64 | 62.90 | 00:00:00 | | 2008-10-13 | 1,531,200 | 65.86 | 65.86 | 60.63 | 62.51 | 00:00:00 | | 2008-10-14 | 1,741,900 | 64.41 | 64.60 | 57.22 | 59.11 | 00:00:00 | | 2008-10-15 | 1,754,200 | 57.06 | 58.16 | 54.46 | 54.74 | 00:00:00 | | 2008-10-16 | 2,190,000 | 55.26 | 58.83 | 51.71 | 58.50 | 00:00:00 | | 2008-10-17 | 2,483,100 | 55.47 | 57.79 | 53.22 | 55.55 | 00:00:00 | | 2008-10-20 | 1,282,400 | 56.09 | 56.38 | 53.88 | 54.69 | 00:00:00 | | 2008-10-21 | 1,017,500 | 54.66 | 55.99 | 54.02 | 54.18 | 00:00:00 | | 2008-10-22 | 1,514,700 | 53.17 | 53.56 | 48.63 | 49.69 | 00:00:00 | | 2008-10-23 | 2,064,900 | 49.84 | 51.62 | 48.27 | 49.90 | 00:00:00 | | 2008-10-24 | 1,901,600 | 47.30 | 48.32 | 44.25 | 46.42 | 00:00:00 | | 2008-10-27 | 1,037,500 | 46.57 | 47.94 | 45.29 | 45.86 | 00:00:00 | | 2008-10-28 | 2,037,000 | 45.80 | 52.54 | 45.80 | 52.54 | 00:00:00 | | 2008-10-29 | 2,185,800 | 51.83 | 57.96 | 51.38 | 54.99 | 00:00:00 | | 2008-10-30 | 1,192,900 | 56.42 | 58.33 | 53.95 | 54.93 | 00:00:00 | | 2008-10-31 | 1,587,000 | 54.80 | 55.99 | 53.74 | 55.10 | 00:00:00 | | 2008-11-03 | 766,800 | 55.80 | 56.18 | 54.16 | 54.74 | 00:00:00 | | 2008-11-04 | 792,000 | 54.62 | 57.12 | 54.01 | 57.12 | 00:00:00 | | 2008-11-05 | 701,200 | 56.58 | 57.49 | 54.46 | 54.62 | 00:00:00 | | 2008-11-06 | 701,900 | 53.93 | 54.58 | 51.16 | 51.47 | 00:00:00 | | 2008-11-07 | 892,400 | 51.77 | 53.02 | 50.32 | 51.64 | 00:00:00 | | 2008-11-10 | 899,600 | 52.73 | 52.75 | 49.75 | 50.93 | 00:00:00 | | 2008-11-11 | 976,600 | 50.44 | 50.73 | 48.26 | 49.08 | 00:00:00 | | 2008-11-12 | 1,056,900 | 48.43 | 48.62 | 46.69 | 46.95 | 00:00:00 | | 2008-11-13 | 1,519,800 | 47.72 | 49.99 | 44.28 | 49.99 | 00:00:00 | | 2008-11-14 | 858,500 | 49.27 | 49.70 | 46.64 | 47.20 | 00:00:00 | | 2008-11-17 | 696,500 | 47.02 | 47.37 | 45.50 | 45.51 | 00:00:00 | | 2008-11-18 | 1,473,900 | 45.02 | 45.48 | 42.69 | 44.35 | 00:00:00 | | 2008-11-19 | 1,740,800 | 44.11 | 45.15 | 39.45 | 39.88 | 00:00:00 | | 2008-11-20 | 2,302,700 | 39.89 | 43.12 | 38.22 | 39.96 | 00:00:00 | | 2008-11-21 | 1,318,100 | 40.59 | 42.87 | 39.29 | 42.80 | 00:00:00 | | 2008-11-24 | 1,129,900 | 43.45 | 47.14 | 42.29 | 46.16 | 00:00:00 | | 2008-11-25 | 1,850,000 | 47.12 | 49.00 | 46.16 | 48.53 | 00:00:00 | | 2008-11-26 | 1,204,200 | 47.80 | 52.10 | 47.22 | 51.32 | 00:00:00 | | 2008-11-28 | 508,600 | 51.00 | 52.29 | 50.00 | 52.29 | 00:00:00 | | 2008-12-01 | 1,216,700 | 51.45 | 51.45 | 47.34 | 47.35 | 00:00:00 | | 2008-12-02 | 1,104,800 | 48.07 | 49.62 | 47.03 | 49.14 | 00:00:00 | | 2008-12-03 | 1,005,900 | 48.45 | 52.61 | 47.90 | 52.40 | 00:00:00 | | 2008-12-04 | 1,464,900 | 51.77 | 54.99 | 51.52 | 53.25 | 00:00:00 | | 2008-12-05 | 1,062,500 | 51.88 | 54.96 | 49.84 | 54.74 | 00:00:00 | | 2008-12-08 | 1,353,100 | 55.69 | 57.36 | 54.86 | 56.27 | 00:00:00 | | 2008-12-09 | 658,900 | 55.68 | 56.74 | 53.46 | 53.86 | 00:00:00 | | 2008-12-10 | 858,000 | 54.52 | 54.91 | 53.08 | 54.42 | 00:00:00 | | 2008-12-11 | 1,178,900 | 53.99 | 54.00 | 51.12 | 51.82 | 00:00:00 | | 2008-12-12 | 1,337,400 | 50.24 | 53.35 | 50.24 | 53.06 | 00:00:00 | | 2008-12-15 | 1,401,600 | 53.80 | 53.80 | 50.10 | 51.00 | 00:00:00 | | 2008-12-16 | 966,800 | 52.35 | 55.47 | 51.10 | 55.40 | 00:00:00 | | 2008-12-17 | 1,030,100 | 54.55 | 57.57 | 54.16 | 56.32 | 00:00:00 | | 2008-12-18 | 1,001,300 | 57.11 | 57.60 | 55.27 | 56.34 | 00:00:00 | | 2008-12-19 | 1,341,200 | 56.67 | 57.79 | 55.05 | 55.62 | 00:00:00 | | 2008-12-22 | 1,292,200 | 56.00 | 56.16 | 52.42 | 53.62 | 00:00:00 | | 2008-12-23 | 929,400 | 54.08 | 54.91 | 52.12 | 52.69 | 00:00:00 | | 2008-12-24 | 403,600 | 52.22 | 53.40 | 52.22 | 53.07 | 00:00:00 | | 2008-12-26 | 484,400 | 53.43 | 54.59 | 53.42 | 54.45 | 00:00:00 | | 2008-12-29 | 753,700 | 54.53 | 54.75 | 52.62 | 53.26 | 00:00:00 | | 2008-12-30 | 1,158,900 | 53.79 | 54.24 | 52.31 | 53.85 | 00:00:00 | | 2008-12-31 | 885,900 | 54.00 | 55.02 | 53.52 | 54.77 | 00:00:00 | | 2009-01-02 | 1,131,900 | 55.50 | 57.05 | 54.18 | 56.87 | 00:00:00 | | 2009-01-05 | 1,056,700 | 55.92 | 57.00 | 55.60 | 57.00 | 00:00:00 | | 2009-01-06 | 1,261,200 | 57.00 | 57.97 | 56.18 | 57.77 | 00:00:00 | | 2009-01-07 | 978,200 | 56.48 | 56.49 | 54.73 | 55.45 | 00:00:00 | | 2009-01-08 | 1,400,600 | 55.00 | 55.00 | 53.14 | 54.61 | 00:00:00 | | 2009-01-09 | 1,137,800 | 54.64 | 54.64 | 51.80 | 52.00 | 00:00:00 | | 2009-01-12 | 1,156,500 | 51.39 | 51.51 | 49.99 | 50.48 | 00:00:00 | | 2009-01-13 | 966,900 | 51.19 | 51.49 | 49.98 | 50.74 | 00:00:00 | | 2009-01-14 | 3,338,000 | 48.90 | 54.33 | 48.90 | 54.05 | 00:00:00 | | 2009-01-15 | 1,697,800 | 54.01 | 55.38 | 53.03 | 54.62 | 00:00:00 | | 2009-01-16 | 1,520,100 | 55.43 | 56.48 | 54.21 | 56.13 | 00:00:00 | | 2009-01-20 | 1,492,600 | 55.64 | 55.64 | 52.00 | 52.16 | 00:00:00 | | 2009-01-21 | 1,720,800 | 52.23 | 54.55 | 50.59 | 54.48 | 00:00:00 | | 2009-01-22 | 1,620,800 | 53.79 | 55.84 | 52.62 | 55.03 | 00:00:00 | | 2009-01-23 | 1,480,000 | 53.83 | 55.86 | 53.26 | 54.71 | 00:00:00 | | 2009-01-26 | 928,800 | 55.55 | 57.00 | 54.33 | 55.78 | 00:00:00 | | 2009-01-27 | 831,700 | 55.88 | 56.48 | 54.76 | 56.14 | 00:00:00 | | 2009-01-28 | 807,100 | 57.47 | 59.59 | 56.93 | 58.48 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
