|
 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 | | 2000-06-23 | 145,200 | 23.81 | 23.88 | 22.88 | 23.50 | 00:00:00 | | 2000-06-26 | 190,400 | 23.62 | 24.50 | 23.62 | 24.06 | 00:00:00 | | 2000-06-27 | 377,200 | 24.06 | 25.00 | 23.56 | 24.06 | 00:00:00 | | 2000-06-28 | 276,800 | 24.06 | 24.25 | 23.44 | 23.58 | 00:00:00 | | 2000-06-29 | 326,200 | 23.50 | 25.25 | 23.25 | 25.00 | 00:00:00 | | 2000-06-30 | 463,500 | 24.75 | 24.81 | 23.56 | 23.81 | 00:00:00 | | 2000-07-03 | 158,700 | 23.75 | 24.00 | 23.56 | 23.81 | 00:00:00 | | 2000-07-05 | 252,300 | 24.06 | 24.88 | 23.75 | 24.31 | 00:00:00 | | 2000-07-06 | 376,400 | 24.81 | 25.25 | 24.44 | 24.75 | 00:00:00 | | 2000-07-07 | 309,100 | 24.62 | 26.56 | 24.38 | 26.50 | 00:00:00 | | 2000-07-10 | 466,600 | 26.94 | 27.81 | 25.38 | 25.38 | 00:00:00 | | 2000-07-11 | 360,900 | 25.12 | 26.81 | 24.88 | 26.56 | 00:00:00 | | 2000-07-12 | 307,300 | 26.56 | 26.88 | 25.25 | 25.38 | 00:00:00 | | 2000-07-13 | 329,800 | 25.12 | 25.31 | 24.69 | 24.75 | 00:00:00 | | 2000-07-14 | 317,200 | 24.75 | 25.06 | 24.19 | 24.50 | 00:00:00 | | 2000-07-17 | 246,800 | 24.38 | 25.69 | 24.38 | 25.56 | 00:00:00 | | 2000-07-18 | 319,000 | 26.00 | 26.25 | 25.69 | 26.19 | 00:00:00 | | 2000-07-19 | 153,300 | 26.19 | 26.44 | 25.31 | 25.56 | 00:00:00 | | 2000-07-20 | 187,100 | 25.31 | 25.75 | 24.88 | 25.56 | 00:00:00 | | 2000-07-21 | 145,100 | 25.44 | 25.50 | 24.44 | 24.44 | 00:00:00 | | 2000-07-24 | 261,300 | 24.19 | 24.19 | 23.44 | 23.88 | 00:00:00 | | 2000-07-25 | 297,000 | 23.94 | 24.56 | 23.06 | 23.06 | 00:00:00 | | 2000-07-26 | 431,400 | 23.00 | 23.44 | 22.06 | 22.06 | 00:00:00 | | 2000-07-27 | 302,900 | 22.44 | 22.69 | 22.19 | 22.38 | 00:00:00 | | 2000-07-28 | 127,700 | 22.62 | 22.62 | 22.00 | 22.06 | 00:00:00 | | 2000-07-31 | 273,300 | 22.06 | 22.38 | 21.81 | 22.00 | 00:00:00 | | 2000-08-01 | 181,300 | 22.25 | 22.50 | 22.00 | 22.00 | 00:00:00 | | 2000-08-02 | 254,600 | 22.38 | 23.38 | 22.31 | 22.88 | 00:00:00 | | 2000-08-03 | 178,200 | 22.62 | 23.25 | 22.06 | 22.06 | 00:00:00 | | 2000-08-04 | 188,900 | 22.00 | 23.12 | 21.94 | 22.69 | 00:00:00 | | 2000-08-07 | 274,000 | 22.62 | 24.12 | 22.50 | 23.44 | 00:00:00 | | 2000-08-08 | 141,600 | 23.62 | 24.12 | 23.38 | 23.75 | 00:00:00 | | 2000-08-09 | 139,200 | 23.50 | 23.94 | 22.81 | 23.50 | 00:00:00 | | 2000-08-10 | 76,900 | 23.75 | 23.94 | 22.75 | 22.81 | 00:00:00 | | 2000-08-11 | 97,100 | 23.00 | 23.50 | 22.81 | 23.00 | 00:00:00 | | 2000-08-14 | 118,700 | 23.31 | 23.88 | 23.12 | 23.38 | 00:00:00 | | 2000-08-15 | 113,100 | 23.25 | 23.38 | 23.00 | 23.06 | 00:00:00 | | 2000-08-16 | 107,000 | 23.00 | 23.38 | 22.50 | 22.50 | 00:00:00 | | 2000-08-17 | 190,800 | 23.00 | 24.12 | 22.94 | 23.50 | 00:00:00 | | 2000-08-18 | 178,200 | 23.31 | 23.62 | 22.69 | 22.81 | 00:00:00 | | 2000-08-21 | 109,000 | 22.62 | 22.94 | 22.06 | 22.94 | 00:00:00 | | 2000-08-22 | 110,600 | 23.12 | 23.31 | 22.88 | 23.25 | 00:00:00 | | 2000-08-23 | 134,900 | 23.31 | 23.88 | 23.25 | 23.25 | 00:00:00 | | 2000-08-24 | 122,500 | 23.06 | 23.94 | 23.06 | 23.56 | 00:00:00 | | 2000-08-25 | 141,100 | 23.50 | 23.81 | 22.88 | 23.31 | 00:00:00 | | 2000-08-28 | 2,384 | 23.56 | 23.69 | 23.00 | 23.19 | 00:00:00 | | 2000-08-29 | 3,208 | 23.13 | 23.31 | 22.56 | 22.69 | 00:00:00 | | 2000-08-30 | 232,100 | 22.44 | 23.19 | 22.31 | 23.06 | 00:00:00 | | 2000-08-31 | 189,300 | 22.94 | 23.25 | 22.75 | 22.88 | 00:00:00 | | 2000-09-01 | 212,300 | 22.94 | 23.81 | 22.88 | 23.56 | 00:00:00 | | 2000-09-05 | 138,100 | 23.56 | 24.31 | 23.56 | 23.88 | 00:00:00 | | 2000-09-06 | 373,900 | 23.69 | 24.00 | 23.50 | 24.00 | 00:00:00 | | 2000-09-07 | 253,800 | 23.88 | 24.38 | 23.81 | 24.38 | 00:00:00 | | 2000-09-08 | 244,600 | 24.38 | 24.94 | 24.38 | 24.81 | 00:00:00 | | 2000-09-11 | 276,600 | 24.75 | 24.94 | 24.31 | 24.81 | 00:00:00 | | 2000-09-12 | 175,200 | 24.62 | 25.56 | 24.62 | 25.56 | 00:00:00 | | 2000-09-13 | 257,000 | 25.12 | 25.75 | 25.00 | 25.50 | 00:00:00 | | 2000-09-14 | 162,700 | 25.50 | 25.50 | 24.94 | 25.06 | 00:00:00 | | 2000-09-15 | 356,500 | 25.00 | 25.25 | 24.81 | 24.94 | 00:00:00 | | 2000-09-18 | 275,600 | 25.19 | 25.19 | 24.12 | 24.81 | 00:00:00 | | 2000-09-19 | 295,100 | 24.81 | 24.94 | 24.19 | 24.25 | 00:00:00 | | 2000-09-20 | 231,300 | 24.38 | 24.44 | 23.81 | 24.00 | 00:00:00 | | 2000-09-21 | 366,100 | 24.06 | 25.88 | 23.94 | 24.75 | 00:00:00 | | 2000-09-22 | 207,500 | 25.00 | 25.38 | 24.06 | 25.19 | 00:00:00 | | 2000-09-25 | 505,300 | 25.06 | 25.06 | 23.81 | 24.00 | 00:00:00 | | 2000-09-26 | 393,200 | 24.25 | 24.94 | 24.12 | 24.69 | 00:00:00 | | 2000-09-27 | 189,200 | 24.56 | 25.31 | 24.50 | 24.88 | 00:00:00 | | 2000-09-28 | 135,000 | 25.06 | 25.19 | 24.56 | 24.69 | 00:00:00 | | 2000-09-29 | 310,000 | 24.62 | 25.00 | 24.56 | 24.69 | 00:00:00 | | 2000-10-02 | 422,100 | 24.50 | 24.81 | 24.44 | 24.69 | 00:00:00 | | 2000-10-03 | 229,900 | 24.69 | 25.00 | 24.50 | 24.75 | 00:00:00 | | 2000-10-04 | 126,300 | 24.88 | 25.25 | 24.62 | 24.62 | 00:00:00 | | 2000-10-05 | 195,900 | 24.62 | 26.12 | 24.56 | 26.00 | 00:00:00 | | 2000-10-06 | 172,100 | 25.94 | 26.00 | 25.00 | 25.19 | 00:00:00 | | 2000-10-09 | 120,800 | 25.44 | 25.62 | 24.31 | 24.62 | 00:00:00 | | 2000-10-10 | 101,000 | 24.56 | 25.25 | 24.56 | 24.69 | 00:00:00 | | 2000-10-11 | 289,200 | 24.56 | 24.62 | 23.56 | 23.88 | 00:00:00 | | 2000-10-12 | 228,700 | 23.62 | 23.62 | 22.69 | 23.25 | 00:00:00 | | 2000-10-13 | 370,900 | 22.88 | 23.62 | 22.62 | 23.12 | 00:00:00 | | 2000-10-16 | 134,700 | 22.94 | 23.81 | 22.94 | 23.81 | 00:00:00 | | 2000-10-17 | 109,700 | 23.75 | 23.75 | 22.62 | 23.06 | 00:00:00 | | 2000-10-18 | 108,500 | 23.06 | 23.12 | 22.50 | 22.75 | 00:00:00 | | 2000-10-19 | 298,000 | 22.50 | 25.75 | 22.50 | 25.75 | 00:00:00 | | 2000-10-20 | 232,400 | 25.38 | 25.38 | 24.50 | 24.50 | 00:00:00 | | 2000-10-23 | 164,100 | 24.50 | 25.00 | 24.25 | 24.50 | 00:00:00 | | 2000-10-24 | 162,000 | 24.50 | 25.31 | 24.31 | 25.31 | 00:00:00 | | 2000-10-25 | 131,900 | 25.44 | 25.44 | 24.56 | 24.94 | 00:00:00 | | 2000-10-26 | 200,200 | 24.69 | 25.38 | 24.31 | 24.81 | 00:00:00 | | 2000-10-27 | 205,900 | 24.81 | 25.88 | 24.56 | 25.81 | 00:00:00 | | 2000-10-30 | 185,700 | 25.88 | 27.19 | 25.62 | 27.06 | 00:00:00 | | 2000-10-31 | 215,600 | 26.88 | 27.56 | 26.62 | 27.31 | 00:00:00 | | 2000-11-01 | 152,600 | 27.06 | 27.50 | 26.69 | 27.12 | 00:00:00 | | 2000-11-02 | 184,100 | 26.94 | 28.50 | 26.88 | 28.44 | 00:00:00 | | 2000-11-03 | 180,600 | 28.25 | 28.25 | 27.50 | 28.19 | 00:00:00 | | 2000-11-06 | 139,200 | 28.00 | 28.50 | 27.88 | 28.19 | 00:00:00 | | 2000-11-07 | 99,200 | 28.00 | 28.19 | 27.56 | 28.00 | 00:00:00 | | 2000-11-08 | 180,700 | 27.81 | 28.88 | 27.75 | 28.69 | 00:00:00 | | 2000-11-09 | 162,500 | 28.75 | 29.00 | 27.81 | 28.69 | 00:00:00 | | 2000-11-10 | 184,400 | 28.88 | 28.88 | 26.69 | 27.56 | 00:00:00 | | 2000-11-13 | 136,100 | 27.31 | 28.56 | 27.31 | 28.50 | 00:00:00 | | 2000-11-14 | 147,600 | 28.19 | 28.56 | 27.62 | 28.25 | 00:00:00 | | 2000-11-15 | 157,200 | 28.44 | 28.62 | 27.69 | 27.88 | 00:00:00 | | 2000-11-16 | 138,400 | 28.06 | 28.88 | 27.56 | 27.88 | 00:00:00 | | 2000-11-17 | 201,500 | 27.75 | 28.69 | 27.44 | 28.31 | 00:00:00 | | 2000-11-20 | 153,100 | 28.38 | 28.69 | 27.56 | 28.12 | 00:00:00 | | 2000-11-21 | 160,100 | 28.00 | 28.00 | 27.00 | 27.19 | 00:00:00 | | 2000-11-22 | 141,200 | 27.19 | 27.19 | 26.00 | 26.38 | 00:00:00 | | 2000-11-24 | 74,600 | 26.62 | 27.12 | 26.56 | 26.88 | 00:00:00 | | 2000-11-27 | 163,800 | 26.88 | 28.31 | 26.88 | 27.62 | 00:00:00 | | 2000-11-28 | 171,200 | 27.75 | 28.19 | 27.56 | 28.00 | 00:00:00 | | 2000-11-29 | 158,000 | 28.06 | 28.56 | 28.00 | 28.25 | 00:00:00 | | 2000-11-30 | 294,000 | 28.38 | 28.56 | 26.75 | 26.94 | 00:00:00 | | 2000-12-01 | 271,300 | 27.19 | 29.62 | 27.19 | 29.44 | 00:00:00 | | 2000-12-04 | 272,800 | 29.30 | 30.36 | 29.29 | 29.36 | 00:00:00 | | 2000-12-05 | 159,300 | 29.60 | 29.98 | 29.47 | 29.93 | 00:00:00 | | 2000-12-06 | 331,500 | 29.70 | 30.59 | 29.70 | 30.12 | 00:00:00 | | 2000-12-07 | 149,000 | 29.95 | 30.20 | 29.68 | 30.00 | 00:00:00 | | 2000-12-08 | 196,300 | 29.80 | 30.72 | 29.66 | 30.35 | 00:00:00 | | 2000-12-11 | 180,200 | 30.25 | 30.65 | 29.80 | 30.33 | 00:00:00 | | 2000-12-12 | 230,400 | 30.00 | 30.85 | 29.83 | 30.70 | 00:00:00 | | 2000-12-13 | 176,800 | 30.95 | 30.99 | 30.33 | 30.68 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
