|
 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 | | 2009-01-28 | 807,100 | 57.47 | 59.59 | 56.93 | 58.48 | 00:00:00 | | 2009-01-29 | 987,600 | 57.58 | 58.71 | 56.43 | 56.77 | 00:00:00 | | 2009-01-30 | 1,231,200 | 57.37 | 57.50 | 55.18 | 56.02 | 00:00:00 | | 2009-02-02 | 1,611,200 | 55.28 | 56.00 | 53.86 | 54.05 | 00:00:00 | | 2009-02-03 | 993,100 | 54.25 | 56.78 | 54.23 | 56.41 | 00:00:00 | | 2009-02-04 | 960,300 | 56.02 | 57.07 | 54.83 | 55.73 | 00:00:00 | | 2009-02-05 | 1,200,900 | 55.60 | 57.32 | 55.36 | 56.92 | 00:00:00 | | 2009-02-06 | 1,706,100 | 57.07 | 59.98 | 57.07 | 58.47 | 00:00:00 | | 2009-02-09 | 1,402,700 | 58.32 | 58.44 | 56.32 | 57.07 | 00:00:00 | | 2009-02-10 | 2,065,900 | 56.90 | 57.07 | 54.05 | 54.24 | 00:00:00 | | 2009-02-11 | 2,298,700 | 54.81 | 56.56 | 52.31 | 53.87 | 00:00:00 | | 2009-02-12 | 1,929,100 | 53.62 | 54.33 | 52.38 | 54.06 | 00:00:00 | | 2009-02-13 | 1,486,300 | 54.00 | 54.51 | 52.63 | 52.91 | 00:00:00 | | 2009-02-17 | 2,348,300 | 51.82 | 53.65 | 51.26 | 52.84 | 00:00:00 | | 2009-02-18 | 1,458,600 | 53.20 | 53.39 | 51.79 | 52.51 | 00:00:00 | | 2009-02-19 | 1,042,700 | 53.05 | 54.06 | 52.57 | 53.04 | 00:00:00 | | 2009-02-20 | 1,512,900 | 52.05 | 53.96 | 51.96 | 53.26 | 00:00:00 | | 2009-02-23 | 1,301,000 | 53.36 | 53.89 | 50.70 | 50.93 | 00:00:00 | | 2009-02-24 | 1,340,300 | 51.26 | 53.16 | 50.28 | 52.97 | 00:00:00 | | 2009-02-25 | 1,916,300 | 52.77 | 54.64 | 52.32 | 53.55 | 00:00:00 | | 2009-02-26 | 1,353,700 | 53.99 | 54.35 | 51.19 | 51.56 | 00:00:00 | | 2009-02-27 | 1,543,300 | 51.23 | 52.94 | 50.67 | 51.90 | 00:00:00 | | 2009-03-02 | 1,091,800 | 50.93 | 51.73 | 49.33 | 49.45 | 00:00:00 | | 2009-03-03 | 1,237,000 | 49.70 | 50.18 | 47.62 | 47.88 | 00:00:00 | | 2009-03-04 | 1,211,800 | 48.60 | 50.12 | 47.61 | 49.35 | 00:00:00 | | 2009-03-05 | 1,470,700 | 48.39 | 49.84 | 47.57 | 48.07 | 00:00:00 | | 2009-03-06 | 2,216,000 | 48.39 | 48.90 | 46.06 | 47.65 | 00:00:00 | | 2009-03-09 | 1,833,500 | 47.18 | 48.41 | 47.17 | 48.01 | 00:00:00 | | 2009-03-10 | 1,333,500 | 48.45 | 50.65 | 48.29 | 50.58 | 00:00:00 | | 2009-03-11 | 921,700 | 50.87 | 51.68 | 50.35 | 50.79 | 00:00:00 | | 2009-03-12 | 1,022,400 | 50.74 | 53.42 | 50.56 | 53.13 | 00:00:00 | | 2009-03-13 | 938,600 | 53.19 | 53.95 | 52.42 | 53.59 | 00:00:00 | | 2009-03-16 | 1,123,800 | 54.08 | 54.36 | 52.24 | 52.28 | 00:00:00 | | 2009-03-17 | 1,217,000 | 52.38 | 54.17 | 52.35 | 54.17 | 00:00:00 | | 2009-03-18 | 1,617,900 | 54.23 | 57.07 | 53.69 | 56.31 | 00:00:00 | | 2009-03-19 | 1,190,600 | 56.24 | 57.55 | 56.05 | 57.32 | 00:00:00 | | 2009-03-20 | 1,523,600 | 57.31 | 57.71 | 54.99 | 55.52 | 00:00:00 | | 2009-03-23 | 918,800 | 56.63 | 58.90 | 56.10 | 58.90 | 00:00:00 | | 2009-03-24 | 1,372,700 | 58.26 | 59.60 | 57.93 | 58.12 | 00:00:00 | | 2009-03-25 | 1,554,400 | 58.42 | 59.46 | 56.72 | 58.34 | 00:00:00 | | 2009-03-26 | 2,745,200 | 59.28 | 59.59 | 58.57 | 59.08 | 00:00:00 | | 2009-03-27 | 1,046,800 | 58.34 | 58.82 | 57.82 | 58.49 | 00:00:00 | | 2009-03-30 | 890,700 | 57.36 | 57.88 | 56.41 | 57.20 | 00:00:00 | | 2009-03-31 | 921,900 | 57.47 | 57.78 | 56.25 | 57.11 | 00:00:00 | | 2009-04-01 | 965,400 | 56.51 | 58.83 | 56.00 | 58.60 | 00:00:00 | | 2009-04-02 | 1,761,300 | 59.52 | 62.06 | 58.99 | 61.39 | 00:00:00 | | 2009-04-03 | 1,546,000 | 61.55 | 64.37 | 61.28 | 64.37 | 00:00:00 | | 2009-04-06 | 1,373,900 | 63.89 | 64.18 | 61.96 | 63.26 | 00:00:00 | | 2009-04-07 | 1,114,500 | 62.40 | 62.71 | 60.33 | 61.47 | 00:00:00 | | 2009-04-08 | 828,200 | 62.09 | 62.87 | 61.30 | 62.79 | 00:00:00 | | 2009-04-09 | 783,900 | 64.12 | 66.06 | 63.64 | 66.06 | 00:00:00 | | 2009-04-13 | 759,800 | 65.67 | 66.27 | 65.15 | 65.92 | 00:00:00 | | 2009-04-14 | 658,900 | 65.09 | 65.89 | 63.87 | 64.31 | 00:00:00 | | 2009-04-15 | 711,400 | 63.85 | 64.60 | 62.90 | 63.79 | 00:00:00 | | 2009-04-16 | 849,700 | 63.67 | 65.89 | 63.59 | 65.35 | 00:00:00 | | 2009-04-17 | 776,800 | 65.16 | 66.77 | 64.86 | 66.35 | 00:00:00 | | 2009-04-20 | 894,000 | 64.93 | 64.97 | 63.18 | 63.84 | 00:00:00 | | 2009-04-21 | 1,232,200 | 64.14 | 66.80 | 63.03 | 66.48 | 00:00:00 | | 2009-04-22 | 1,142,400 | 66.00 | 69.46 | 65.78 | 68.16 | 00:00:00 | | 2009-04-23 | 1,082,500 | 68.16 | 69.00 | 66.41 | 67.44 | 00:00:00 | | 2009-04-24 | 954,800 | 68.02 | 69.72 | 67.50 | 68.92 | 00:00:00 | | 2009-04-27 | 1,770,100 | 67.88 | 67.88 | 65.63 | 66.10 | 00:00:00 | | 2009-04-28 | 1,188,200 | 65.98 | 68.29 | 65.11 | 67.28 | 00:00:00 | | 2009-04-29 | 6,803,500 | 60.57 | 61.81 | 57.25 | 58.12 | 00:00:00 | | 2009-04-30 | 2,466,900 | 58.99 | 61.57 | 58.14 | 59.27 | 00:00:00 | | 2009-05-01 | 1,805,100 | 59.40 | 60.34 | 58.85 | 59.05 | 00:00:00 | | 2009-05-04 | 1,303,600 | 59.61 | 61.01 | 59.19 | 59.98 | 00:00:00 | | 2009-05-05 | 1,399,300 | 59.99 | 60.86 | 59.28 | 59.39 | 00:00:00 | | 2009-05-06 | 2,035,300 | 59.89 | 60.20 | 58.26 | 59.33 | 00:00:00 | | 2009-05-07 | 1,679,600 | 60.00 | 60.42 | 58.46 | 58.75 | 00:00:00 | | 2009-05-08 | 1,557,600 | 59.12 | 59.12 | 57.30 | 58.07 | 00:00:00 | | 2009-05-11 | 1,337,100 | 57.56 | 57.56 | 56.00 | 56.22 | 00:00:00 | | 2009-05-12 | 1,615,100 | 56.38 | 56.99 | 53.80 | 55.35 | 00:00:00 | | 2009-05-13 | 1,493,400 | 54.72 | 54.72 | 53.51 | 54.04 | 00:00:00 | | 2009-05-14 | 1,058,900 | 53.57 | 55.71 | 53.57 | 54.37 | 00:00:00 | | 2009-05-15 | 950,900 | 54.35 | 55.73 | 54.05 | 54.39 | 00:00:00 | | 2009-05-18 | 1,112,000 | 54.77 | 55.95 | 54.77 | 55.95 | 00:00:00 | | 2009-05-19 | 1,366,400 | 55.96 | 56.29 | 55.07 | 55.75 | 00:00:00 | | 2009-05-20 | 1,132,200 | 56.04 | 56.85 | 54.86 | 55.12 | 00:00:00 | | 2009-05-21 | 1,088,700 | 54.44 | 55.55 | 54.04 | 54.53 | 00:00:00 | | 2009-05-22 | 875,200 | 55.03 | 55.32 | 53.27 | 54.63 | 00:00:00 | | 2009-05-26 | 1,133,100 | 54.22 | 57.76 | 53.99 | 57.52 | 00:00:00 | | 2009-05-27 | 1,025,800 | 57.42 | 58.11 | 55.96 | 56.24 | 00:00:00 | | 2009-05-28 | 1,317,400 | 56.51 | 56.84 | 54.60 | 55.59 | 00:00:00 | | 2009-05-29 | 2,302,200 | 55.73 | 57.41 | 55.42 | 56.82 | 00:00:00 | | 2009-06-01 | 1,043,400 | 57.51 | 60.00 | 57.51 | 59.61 | 00:00:00 | | 2009-06-02 | 1,741,200 | 59.48 | 60.00 | 59.01 | 59.58 | 00:00:00 | | 2009-06-03 | 1,335,400 | 59.37 | 59.90 | 58.69 | 59.85 | 00:00:00 | | 2009-06-04 | 1,129,600 | 59.61 | 59.64 | 58.48 | 59.64 | 00:00:00 | | 2009-06-05 | 1,245,900 | 59.19 | 60.49 | 58.25 | 58.76 | 00:00:00 | | 2009-06-08 | 1,102,000 | 58.63 | 58.83 | 57.56 | 58.11 | 00:00:00 | | 2009-06-09 | 1,135,600 | 58.41 | 59.91 | 58.20 | 59.57 | 00:00:00 | | 2009-06-10 | 1,048,700 | 59.87 | 60.05 | 58.46 | 59.29 | 00:00:00 | | 2009-06-11 | 1,538,600 | 59.29 | 59.97 | 59.04 | 59.31 | 00:00:00 | | 2009-06-12 | 1,224,000 | 59.19 | 59.33 | 58.15 | 58.40 | 00:00:00 | | 2009-06-15 | 1,167,000 | 58.13 | 58.13 | 57.00 | 57.68 | 00:00:00 | | 2009-06-16 | 1,588,900 | 57.85 | 58.26 | 56.35 | 56.40 | 00:00:00 | | 2009-06-17 | 2,214,700 | 56.29 | 57.06 | 55.11 | 56.16 | 00:00:00 | | 2009-06-18 | 1,219,900 | 56.11 | 57.63 | 55.70 | 56.70 | 00:00:00 | | 2009-06-19 | 2,993,800 | 57.44 | 59.41 | 57.00 | 59.25 | 00:00:00 | | 2009-06-22 | 1,208,800 | 58.64 | 58.73 | 57.32 | 57.45 | 00:00:00 | | 2009-06-23 | 1,342,200 | 57.59 | 57.59 | 55.45 | 55.78 | 00:00:00 | | 2009-06-24 | 1,057,200 | 56.11 | 56.83 | 55.78 | 55.98 | 00:00:00 | | 2009-06-25 | 1,455,400 | 55.59 | 57.00 | 55.57 | 56.15 | 00:00:00 | | 2009-06-26 | 1,733,800 | 56.09 | 56.21 | 55.50 | 55.63 | 00:00:00 | | 2009-06-29 | 1,187,100 | 55.71 | 55.98 | 54.40 | 55.58 | 00:00:00 | | 2009-06-30 | 694,400 | 55.47 | 56.46 | 55.22 | 55.35 | 00:00:00 | | 2009-07-01 | 995,900 | 55.66 | 56.84 | 55.58 | 55.84 | 00:00:00 | | 2009-07-02 | 902,000 | 55.32 | 55.84 | 53.53 | 53.53 | 00:00:00 | | 2009-07-06 | 769,600 | 54.01 | 55.06 | 53.62 | 54.93 | 00:00:00 | | 2009-07-07 | 1,054,300 | 54.64 | 54.88 | 53.69 | 53.77 | 00:00:00 | | 2009-07-08 | 1,000,900 | 54.35 | 55.22 | 53.82 | 54.97 | 00:00:00 | | 2009-07-09 | 902,400 | 55.31 | 55.31 | 54.02 | 54.19 | 00:00:00 | | 2009-07-10 | 839,000 | 53.96 | 55.40 | 53.91 | 54.68 | 00:00:00 | | 2009-07-13 | 740,500 | 54.84 | 56.50 | 54.13 | 56.35 | 00:00:00 | | 2009-07-14 | 670,700 | 56.03 | 57.02 | 55.85 | 56.84 | 00:00:00 | | 2009-07-15 | 1,369,100 | 57.59 | 59.97 | 57.41 | 59.91 | 00:00:00 | | 2009-07-16 | 928,600 | 59.44 | 60.74 | 58.80 | 60.48 | 00:00:00 | | 2009-07-17 | 717,200 | 60.25 | 60.55 | 59.50 | 59.99 | 00:00:00 | | 2009-07-20 | 904,100 | 60.33 | 61.51 | 59.70 | 61.18 | 00:00:00 | | 2009-07-21 | 1,109,100 | 61.78 | 61.87 | 59.55 | 60.59 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
