|
 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 | | 2000-12-13 | 176,800 | 30.95 | 30.99 | 30.33 | 30.68 | 00:00:00 | | 2000-12-14 | 220,700 | 30.68 | 31.88 | 30.52 | 31.66 | 00:00:00 | | 2000-12-15 | 704,300 | 32.50 | 33.00 | 32.25 | 32.90 | 00:00:00 | | 2000-12-18 | 595,500 | 33.05 | 34.24 | 32.70 | 33.65 | 00:00:00 | | 2000-12-19 | 356,000 | 33.65 | 34.90 | 33.60 | 34.77 | 00:00:00 | | 2000-12-20 | 228,500 | 34.77 | 35.65 | 34.23 | 35.15 | 00:00:00 | | 2000-12-21 | 346,700 | 35.01 | 35.35 | 34.65 | 34.75 | 00:00:00 | | 2000-12-22 | 234,400 | 34.25 | 35.21 | 34.06 | 35.12 | 00:00:00 | | 2000-12-26 | 139,000 | 35.00 | 35.99 | 35.00 | 35.96 | 00:00:00 | | 2000-12-27 | 244,700 | 35.96 | 36.40 | 35.69 | 36.39 | 00:00:00 | | 2000-12-28 | 332,800 | 36.14 | 36.70 | 35.70 | 36.56 | 00:00:00 | | 2000-12-29 | 256,600 | 36.81 | 36.90 | 36.00 | 36.24 | 00:00:00 | | 2001-01-02 | 274,000 | 35.99 | 36.18 | 35.08 | 35.11 | 00:00:00 | | 2001-01-03 | 457,600 | 35.12 | 35.95 | 34.22 | 35.87 | 00:00:00 | | 2001-01-04 | 484,900 | 35.87 | 36.64 | 35.41 | 36.54 | 00:00:00 | | 2001-01-05 | 156,500 | 36.74 | 36.74 | 35.55 | 35.56 | 00:00:00 | | 2001-01-08 | 229,400 | 35.56 | 36.93 | 35.41 | 36.75 | 00:00:00 | | 2001-01-09 | 178,900 | 36.74 | 36.74 | 35.85 | 36.25 | 00:00:00 | | 2001-01-10 | 257,800 | 35.75 | 35.83 | 34.85 | 35.33 | 00:00:00 | | 2001-01-11 | 361,100 | 35.33 | 35.33 | 33.95 | 34.11 | 00:00:00 | | 2001-01-12 | 315,200 | 34.20 | 35.04 | 33.81 | 34.46 | 00:00:00 | | 2001-01-16 | 174,100 | 34.21 | 35.88 | 34.12 | 35.66 | 00:00:00 | | 2001-01-17 | 164,500 | 35.76 | 35.99 | 35.40 | 35.63 | 00:00:00 | | 2001-01-18 | 122,500 | 35.63 | 36.25 | 35.58 | 35.85 | 00:00:00 | | 2001-01-19 | 303,600 | 35.51 | 35.56 | 33.23 | 33.51 | 00:00:00 | | 2001-01-22 | 248,800 | 33.51 | 34.62 | 33.20 | 33.82 | 00:00:00 | | 2001-01-23 | 166,200 | 34.00 | 34.42 | 33.76 | 33.91 | 00:00:00 | | 2001-01-24 | 201,600 | 33.90 | 34.09 | 33.32 | 33.58 | 00:00:00 | | 2001-01-25 | 472,400 | 33.08 | 33.90 | 32.79 | 33.58 | 00:00:00 | | 2001-01-26 | 240,200 | 33.20 | 33.70 | 33.15 | 33.39 | 00:00:00 | | 2001-01-29 | 140,500 | 33.38 | 34.40 | 33.38 | 34.24 | 00:00:00 | | 2001-01-30 | 133,500 | 34.00 | 34.70 | 33.90 | 34.37 | 00:00:00 | | 2001-01-31 | 162,700 | 34.37 | 35.44 | 34.32 | 34.86 | 00:00:00 | | 2001-02-01 | 96,100 | 35.06 | 35.28 | 34.77 | 34.96 | 00:00:00 | | 2001-02-02 | 156,100 | 35.20 | 35.50 | 34.85 | 34.88 | 00:00:00 | | 2001-02-05 | 125,300 | 35.20 | 35.29 | 34.40 | 34.89 | 00:00:00 | | 2001-02-06 | 209,400 | 34.95 | 35.82 | 34.92 | 35.77 | 00:00:00 | | 2001-02-07 | 210,900 | 35.40 | 35.85 | 34.58 | 35.71 | 00:00:00 | | 2001-02-08 | 177,400 | 35.96 | 35.96 | 34.63 | 35.18 | 00:00:00 | | 2001-02-09 | 110,300 | 34.93 | 35.20 | 34.38 | 34.40 | 00:00:00 | | 2001-02-12 | 204,200 | 34.65 | 35.36 | 34.26 | 35.20 | 00:00:00 | | 2001-02-13 | 274,700 | 35.45 | 36.24 | 35.20 | 36.14 | 00:00:00 | | 2001-02-14 | 177,500 | 35.90 | 35.95 | 35.58 | 35.89 | 00:00:00 | | 2001-02-15 | 124,900 | 35.55 | 35.79 | 35.44 | 35.71 | 00:00:00 | | 2001-02-16 | 194,600 | 35.70 | 35.90 | 35.45 | 35.84 | 00:00:00 | | 2001-02-20 | 257,100 | 36.20 | 36.65 | 35.72 | 35.75 | 00:00:00 | | 2001-02-21 | 205,800 | 35.76 | 35.76 | 34.10 | 34.14 | 00:00:00 | | 2001-02-22 | 155,200 | 34.15 | 35.16 | 34.00 | 34.80 | 00:00:00 | | 2001-02-23 | 178,200 | 35.00 | 35.39 | 34.73 | 35.14 | 00:00:00 | | 2001-02-26 | 296,200 | 35.15 | 36.34 | 34.92 | 35.81 | 00:00:00 | | 2001-02-27 | 327,000 | 35.81 | 35.96 | 34.81 | 35.26 | 00:00:00 | | 2001-02-28 | 238,400 | 35.34 | 36.12 | 35.05 | 36.09 | 00:00:00 | | 2001-03-01 | 285,500 | 35.67 | 35.67 | 34.53 | 34.71 | 00:00:00 | | 2001-03-02 | 188,100 | 34.71 | 35.43 | 34.34 | 35.18 | 00:00:00 | | 2001-03-05 | 171,400 | 35.17 | 35.17 | 34.35 | 35.05 | 00:00:00 | | 2001-03-06 | 127,400 | 34.90 | 35.99 | 34.80 | 35.56 | 00:00:00 | | 2001-03-07 | 170,500 | 35.43 | 36.13 | 35.30 | 36.06 | 00:00:00 | | 2001-03-08 | 128,300 | 36.18 | 36.50 | 36.00 | 36.50 | 00:00:00 | | 2001-03-09 | 105,700 | 36.40 | 36.50 | 35.70 | 36.29 | 00:00:00 | | 2001-03-12 | 137,600 | 36.53 | 36.53 | 35.73 | 35.76 | 00:00:00 | | 2001-03-13 | 174,700 | 35.76 | 35.76 | 34.10 | 35.28 | 00:00:00 | | 2001-03-14 | 167,600 | 35.13 | 35.67 | 33.77 | 34.14 | 00:00:00 | | 2001-03-15 | 181,800 | 34.20 | 35.30 | 33.95 | 35.11 | 00:00:00 | | 2001-03-16 | 331,000 | 34.25 | 35.16 | 34.25 | 34.74 | 00:00:00 | | 2001-03-19 | 278,500 | 35.20 | 35.98 | 35.00 | 35.39 | 00:00:00 | | 2001-03-20 | 191,100 | 35.45 | 36.60 | 35.36 | 35.70 | 00:00:00 | | 2001-03-21 | 192,600 | 35.60 | 35.92 | 35.26 | 35.34 | 00:00:00 | | 2001-03-22 | 225,100 | 34.87 | 34.87 | 33.60 | 33.90 | 00:00:00 | | 2001-03-23 | 218,800 | 33.65 | 34.65 | 33.31 | 34.60 | 00:00:00 | | 2001-03-26 | 147,500 | 34.64 | 35.86 | 34.64 | 35.35 | 00:00:00 | | 2001-03-27 | 245,400 | 35.55 | 35.70 | 34.44 | 35.43 | 00:00:00 | | 2001-03-28 | 192,000 | 35.20 | 35.63 | 34.50 | 35.08 | 00:00:00 | | 2001-03-29 | 131,100 | 35.00 | 35.60 | 34.75 | 35.44 | 00:00:00 | | 2001-03-30 | 224,600 | 35.50 | 35.50 | 34.51 | 35.00 | 00:00:00 | | 2001-04-02 | 506,300 | 34.85 | 35.88 | 34.76 | 35.83 | 00:00:00 | | 2001-04-03 | 200,900 | 35.93 | 35.93 | 34.29 | 34.51 | 00:00:00 | | 2001-04-04 | 131,800 | 34.21 | 35.72 | 34.21 | 35.44 | 00:00:00 | | 2001-04-05 | 150,300 | 35.30 | 36.19 | 35.30 | 36.15 | 00:00:00 | | 2001-04-06 | 328,100 | 36.20 | 37.01 | 35.73 | 37.01 | 00:00:00 | | 2001-04-09 | 595,100 | 37.41 | 39.11 | 37.41 | 38.84 | 00:00:00 | | 2001-04-10 | 384,300 | 39.50 | 39.84 | 37.90 | 38.29 | 00:00:00 | | 2001-04-11 | 246,500 | 38.00 | 38.00 | 36.85 | 37.20 | 00:00:00 | | 2001-04-12 | 219,800 | 37.20 | 37.56 | 36.10 | 37.56 | 00:00:00 | | 2001-04-16 | 173,800 | 37.50 | 38.50 | 37.07 | 37.28 | 00:00:00 | | 2001-04-17 | 186,500 | 37.40 | 38.41 | 37.35 | 38.41 | 00:00:00 | | 2001-04-18 | 268,000 | 38.80 | 40.40 | 38.78 | 39.66 | 00:00:00 | | 2001-04-19 | 181,600 | 39.66 | 39.66 | 38.90 | 39.55 | 00:00:00 | | 2001-04-20 | 156,100 | 39.55 | 39.60 | 37.90 | 38.45 | 00:00:00 | | 2001-04-23 | 154,900 | 38.75 | 39.60 | 38.60 | 39.18 | 00:00:00 | | 2001-04-24 | 481,100 | 38.48 | 38.95 | 38.00 | 38.89 | 00:00:00 | | 2001-04-25 | 213,700 | 38.74 | 39.60 | 38.10 | 39.59 | 00:00:00 | | 2001-04-26 | 231,500 | 39.50 | 40.10 | 39.35 | 39.96 | 00:00:00 | | 2001-04-27 | 268,900 | 40.05 | 41.17 | 40.05 | 40.63 | 00:00:00 | | 2001-04-30 | 391,700 | 40.20 | 40.37 | 39.38 | 40.36 | 00:00:00 | | 2001-05-01 | 213,400 | 40.59 | 41.07 | 40.35 | 40.83 | 00:00:00 | | 2001-05-02 | 212,400 | 40.84 | 41.13 | 40.40 | 40.77 | 00:00:00 | | 2001-05-03 | 183,800 | 40.64 | 40.88 | 40.24 | 40.49 | 00:00:00 | | 2001-05-04 | 317,300 | 40.75 | 41.75 | 40.50 | 41.32 | 00:00:00 | | 2001-05-07 | 175,800 | 40.77 | 41.15 | 40.64 | 40.72 | 00:00:00 | | 2001-05-08 | 229,400 | 40.90 | 40.91 | 40.14 | 40.25 | 00:00:00 | | 2001-05-09 | 194,600 | 40.40 | 40.41 | 39.80 | 40.03 | 00:00:00 | | 2001-05-10 | 268,500 | 40.02 | 41.40 | 40.00 | 40.94 | 00:00:00 | | 2001-05-11 | 146,500 | 40.98 | 40.99 | 40.05 | 40.83 | 00:00:00 | | 2001-05-14 | 126,800 | 40.70 | 40.98 | 40.45 | 40.57 | 00:00:00 | | 2001-05-15 | 126,700 | 40.55 | 41.04 | 40.30 | 40.85 | 00:00:00 | | 2001-05-16 | 236,300 | 40.00 | 41.49 | 40.00 | 41.46 | 00:00:00 | | 2001-05-17 | 256,400 | 41.47 | 41.59 | 40.60 | 40.95 | 00:00:00 | | 2001-05-18 | 204,500 | 40.95 | 41.16 | 40.70 | 41.16 | 00:00:00 | | 2001-05-21 | 150,000 | 41.16 | 41.35 | 41.05 | 41.34 | 00:00:00 | | 2001-05-22 | 280,500 | 41.35 | 42.00 | 41.34 | 41.90 | 00:00:00 | | 2001-05-23 | 326,900 | 41.99 | 41.99 | 41.60 | 41.97 | 00:00:00 | | 2001-05-24 | 175,600 | 41.99 | 42.00 | 41.40 | 41.98 | 00:00:00 | | 2001-05-25 | 193,300 | 42.00 | 42.00 | 41.40 | 41.90 | 00:00:00 | | 2001-05-29 | 262,100 | 41.90 | 42.70 | 41.90 | 41.99 | 00:00:00 | | 2001-05-30 | 258,400 | 42.19 | 42.39 | 40.86 | 41.04 | 00:00:00 | | 2001-05-31 | 196,100 | 41.04 | 41.36 | 40.80 | 41.36 | 00:00:00 | | 2001-06-01 | 126,000 | 41.50 | 41.85 | 41.08 | 41.75 | 00:00:00 | | 2001-06-04 | 122,800 | 41.80 | 41.85 | 41.08 | 41.38 | 00:00:00 | | 2001-06-05 | 224,700 | 41.48 | 41.88 | 40.99 | 41.12 | 00:00:00 | | 2001-06-06 | 259,500 | 40.86 | 41.00 | 40.30 | 40.60 | 00:00:00 | | 2001-06-07 | 178,400 | 40.61 | 40.75 | 39.90 | 40.20 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
