|
 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 2024-05-19 | | | Date | Volume | Open | High | Low | Close | Time | | 2017-08-31 | 2,134,701 | 62.79 | 63.00 | 62.60 | 62.87 | 00:00:00 | | 2017-09-01 | 1,626,825 | 63.00 | 63.67 | 62.78 | 63.58 | 00:00:00 | | 2017-09-05 | 1,948,870 | 63.55 | 64.21 | 63.28 | 63.95 | 00:00:00 | | 2017-09-06 | 2,370,707 | 64.10 | 64.51 | 62.68 | 63.37 | 00:00:00 | | 2017-09-07 | 1,882,207 | 63.38 | 63.41 | 62.67 | 62.89 | 00:00:00 | | 2017-09-08 | 1,880,180 | 62.64 | 62.85 | 61.90 | 62.48 | 00:00:00 | | 2017-09-11 | 1,362,671 | 62.76 | 63.39 | 62.66 | 63.36 | 00:00:00 | | 2017-09-12 | 1,979,372 | 63.31 | 63.61 | 62.93 | 63.10 | 00:00:00 | | 2017-09-13 | 1,976,469 | 63.14 | 63.33 | 62.91 | 63.08 | 00:00:00 | | 2017-09-14 | 2,890,662 | 62.89 | 63.04 | 61.79 | 62.34 | 00:00:00 | | 2017-09-15 | 3,874,314 | 62.45 | 63.01 | 62.07 | 62.43 | 00:00:00 | | 2017-09-18 | 2,944,101 | 62.48 | 62.80 | 61.86 | 62.16 | 00:00:00 | | 2017-09-19 | 2,131,792 | 62.31 | 62.41 | 61.88 | 62.15 | 00:00:00 | | 2017-09-20 | 1,579,090 | 62.20 | 62.20 | 61.63 | 62.13 | 00:00:00 | | 2017-09-21 | 1,200,148 | 62.14 | 62.32 | 61.83 | 61.85 | 00:00:00 | | 2017-09-22 | 1,382,531 | 61.90 | 62.26 | 61.56 | 62.20 | 00:00:00 | | 2017-09-25 | 1,625,034 | 61.90 | 62.57 | 61.63 | 61.69 | 00:00:00 | | 2017-09-26 | 2,441,985 | 61.84 | 63.04 | 61.72 | 62.79 | 00:00:00 | | 2017-09-27 | 2,047,230 | 62.49 | 63.13 | 61.97 | 63.05 | 00:00:00 | | 2017-09-28 | 2,158,182 | 62.80 | 63.54 | 62.67 | 63.50 | 00:00:00 | | 2017-09-29 | 2,474,882 | 63.59 | 64.00 | 63.47 | 63.57 | 00:00:00 | | 2017-10-02 | 1,992,415 | 63.54 | 63.71 | 62.83 | 63.71 | 00:00:00 | | 2017-10-03 | 2,943,526 | 64.17 | 64.62 | 63.68 | 64.08 | 00:00:00 | | 2017-10-04 | 1,884,694 | 64.23 | 64.96 | 64.11 | 64.91 | 00:00:00 | | 2017-10-05 | 1,670,452 | 65.00 | 65.30 | 64.64 | 64.73 | 00:00:00 | | 2017-10-06 | 2,266,588 | 64.71 | 65.71 | 64.42 | 65.65 | 00:00:00 | | 2017-10-09 | 1,456,437 | 65.62 | 65.71 | 64.24 | 64.41 | 00:00:00 | | 2017-10-10 | 1,474,992 | 64.53 | 65.31 | 64.47 | 64.51 | 00:00:00 | | 2017-10-11 | 1,753,668 | 64.37 | 64.75 | 64.18 | 64.35 | 00:00:00 | | 2017-10-12 | 1,855,201 | 64.37 | 64.59 | 64.00 | 64.44 | 00:00:00 | | 2017-10-13 | 2,293,505 | 64.50 | 64.69 | 63.82 | 63.88 | 00:00:00 | | 2017-10-16 | 1,588,647 | 64.02 | 64.25 | 63.69 | 64.09 | 00:00:00 | | 2017-10-17 | 1,702,420 | 64.19 | 64.84 | 64.04 | 64.59 | 00:00:00 | | 2017-10-18 | 2,398,769 | 64.68 | 65.25 | 64.63 | 65.07 | 00:00:00 | | 2017-10-19 | 1,768,129 | 64.85 | 65.55 | 64.81 | 65.35 | 00:00:00 | | 2017-10-20 | 4,612,423 | 65.93 | 66.97 | 65.73 | 66.38 | 00:00:00 | | 2017-10-23 | 9,074,150 | 68.04 | 71.95 | 67.95 | 69.95 | 00:00:00 | | 2017-10-24 | 3,514,787 | 71.05 | 71.33 | 69.97 | 71.23 | 00:00:00 | | 2017-10-25 | 2,647,871 | 71.39 | 71.66 | 70.53 | 71.28 | 00:00:00 | | 2017-10-26 | 2,792,324 | 71.25 | 71.50 | 70.35 | 70.50 | 00:00:00 | | 2017-10-27 | 2,271,806 | 70.21 | 71.00 | 69.86 | 70.90 | 00:00:00 | | 2017-10-30 | 2,090,404 | 70.36 | 70.40 | 69.58 | 69.91 | 00:00:00 | | 2017-10-31 | 2,821,908 | 69.64 | 69.98 | 69.18 | 69.65 | 00:00:00 | | 2017-11-01 | 2,434,137 | 69.67 | 70.40 | 68.98 | 70.15 | 00:00:00 | | 2017-11-02 | 2,184,990 | 70.52 | 70.61 | 69.31 | 69.91 | 00:00:00 | | 2017-11-03 | 2,487,175 | 69.93 | 70.15 | 69.20 | 69.47 | 00:00:00 | | 2017-11-06 | 1,760,307 | 69.59 | 70.05 | 69.03 | 69.07 | 00:00:00 | | 2017-11-07 | 1,508,297 | 69.03 | 69.12 | 68.35 | 68.68 | 00:00:00 | | 2017-12-14 | 2,096,112 | 73.49 | 73.87 | 73.15 | 73.35 | 00:00:00 | | 2017-12-15 | 3,773,786 | 73.89 | 74.52 | 73.57 | 74.41 | 00:00:00 | | 2017-12-18 | 2,085,948 | 74.88 | 75.25 | 73.92 | 74.14 | 00:00:00 | | 2017-12-19 | 1,503,246 | 74.37 | 74.77 | 73.55 | 73.85 | 00:00:00 | | 2017-12-20 | 2,531,690 | 74.05 | 74.69 | 74.03 | 74.40 | 00:00:00 | | 2017-12-21 | 1,619,676 | 74.94 | 75.00 | 74.00 | 74.23 | 00:00:00 | | 2017-12-22 | 1,905,079 | 73.98 | 74.36 | 73.45 | 73.87 | 00:00:00 | | 2017-12-26 | 845,456 | 73.72 | 74.66 | 73.67 | 74.61 | 00:00:00 | | 2017-12-27 | 921,110 | 74.83 | 74.90 | 74.46 | 74.52 | 00:00:00 | | 2017-12-28 | 954,193 | 74.55 | 74.55 | 74.22 | 74.29 | 00:00:00 | | 2017-12-29 | 1,428,035 | 74.25 | 74.78 | 73.99 | 74.00 | 00:00:00 | | 2018-01-02 | 1,713,089 | 74.42 | 74.57 | 73.70 | 74.42 | 00:00:00 | | 2018-01-03 | 1,670,099 | 74.55 | 74.60 | 73.71 | 73.78 | 00:00:00 | | 2018-01-04 | 2,506,146 | 74.11 | 75.49 | 73.89 | 75.46 | 00:00:00 | | 2018-01-05 | 1,997,346 | 75.60 | 76.16 | 75.33 | 75.70 | 00:00:00 | | 2018-01-08 | 3,024,975 | 75.87 | 78.70 | 75.87 | 77.36 | 00:00:00 | | 2018-01-09 | 2,968,725 | 77.07 | 77.28 | 75.95 | 76.13 | 00:00:00 | | 2018-01-10 | 2,549,073 | 76.01 | 76.38 | 75.64 | 76.12 | 00:00:00 | | 2018-01-11 | 2,288,881 | 76.20 | 77.25 | 76.11 | 77.19 | 00:00:00 | | 2018-01-12 | 2,015,721 | 77.36 | 78.05 | 77.25 | 77.80 | 00:00:00 | | 2018-01-16 | 2,194,970 | 77.99 | 78.00 | 76.63 | 76.68 | 00:00:00 | | 2018-01-17 | 1,547,581 | 77.21 | 78.27 | 77.01 | 78.14 | 00:00:00 | | 2018-01-18 | 2,147,106 | 78.35 | 79.36 | 78.23 | 78.43 | 00:00:00 | | 2018-01-19 | 2,512,708 | 78.89 | 79.85 | 78.63 | 79.79 | 00:00:00 | | 2018-01-22 | 2,096,443 | 79.75 | 80.71 | 79.40 | 80.42 | 00:00:00 | | 2018-01-23 | 2,492,440 | 80.24 | 81.00 | 79.82 | 80.87 | 00:00:00 | | 2018-01-24 | 2,183,970 | 81.17 | 82.10 | 80.76 | 80.97 | 00:00:00 | | 2018-01-25 | 2,111,345 | 81.28 | 81.43 | 80.53 | 80.94 | 00:00:00 | | 2018-01-26 | 1,807,482 | 81.39 | 81.58 | 80.82 | 81.57 | 00:00:00 | | 2018-01-29 | 2,569,272 | 81.39 | 82.68 | 81.39 | 82.55 | 00:00:00 | | 2018-01-30 | 2,114,850 | 82.29 | 82.95 | 81.66 | 81.97 | 00:00:00 | | 2018-01-31 | 3,635,261 | 82.12 | 82.65 | 80.74 | 81.14 | 00:00:00 | | 2018-02-01 | 3,054,497 | 80.37 | 81.28 | 78.65 | 80.62 | 00:00:00 | | 2018-02-02 | 3,153,339 | 80.57 | 81.36 | 79.75 | 79.89 | 00:00:00 | | 2018-02-05 | 3,897,782 | 80.22 | 81.73 | 78.63 | 78.63 | 00:00:00 | | 2018-02-06 | 4,051,066 | 77.17 | 79.90 | 76.42 | 79.36 | 00:00:00 | | 2018-02-07 | 3,588,983 | 79.46 | 81.48 | 79.05 | 80.47 | 00:00:00 | | 2018-02-08 | 3,279,616 | 80.33 | 81.16 | 78.73 | 78.75 | 00:00:00 | | 2018-02-09 | 3,600,005 | 79.55 | 80.35 | 77.04 | 79.32 | 00:00:00 | | 2018-02-12 | 4,033,509 | 80.43 | 81.75 | 80.11 | 80.70 | 00:00:00 | | 2018-02-13 | 2,244,932 | 80.71 | 82.18 | 80.37 | 82.11 | 00:00:00 | | 2018-02-14 | 2,903,690 | 81.65 | 83.74 | 81.28 | 83.69 | 00:00:00 | | 2018-02-15 | 3,387,506 | 83.98 | 84.38 | 83.31 | 83.94 | 00:00:00 | | 2018-02-16 | 10,014,954 | 72.51 | 78.74 | 72.51 | 74.64 | 00:00:00 | | 2018-02-20 | 4,300,847 | 74.67 | 74.77 | 72.74 | 73.57 | 00:00:00 | | 2018-02-21 | 3,427,591 | 73.86 | 75.87 | 73.74 | 74.50 | 00:00:00 | | 2018-02-22 | 3,352,504 | 74.65 | 75.52 | 74.40 | 75.21 | 00:00:00 | | 2018-02-23 | 2,407,407 | 75.53 | 75.79 | 74.16 | 75.75 | 00:00:00 | | 2018-02-26 | 2,032,660 | 75.67 | 76.32 | 75.03 | 76.05 | 00:00:00 | | 2018-02-27 | 2,284,666 | 76.39 | 76.80 | 74.90 | 74.90 | 00:00:00 | | 2018-02-28 | 2,616,741 | 75.12 | 75.38 | 74.56 | 74.57 | 00:00:00 | | 2018-03-01 | 2,287,636 | 74.49 | 74.90 | 73.05 | 73.70 | 00:00:00 | | 2018-03-02 | 3,086,052 | 73.04 | 73.70 | 72.59 | 73.52 | 00:00:00 | | 2018-03-05 | 4,394,577 | 73.29 | 74.31 | 72.43 | 73.57 | 00:00:00 | | 2018-03-06 | 3,009,423 | 74.02 | 74.10 | 72.94 | 73.43 | 00:00:00 | | 2018-03-07 | 2,968,099 | 72.66 | 73.76 | 72.09 | 73.50 | 00:00:00 | | 2018-03-08 | 2,526,800 | 73.14 | 73.75 | 72.43 | 72.80 | 00:00:00 | | 2018-03-09 | 2,292,161 | 73.32 | 74.23 | 72.87 | 73.59 | 00:00:00 | | 2018-03-12 | 2,111,165 | 73.68 | 73.92 | 73.01 | 73.21 | 00:00:00 | | 2018-03-13 | 1,943,716 | 73.66 | 74.40 | 73.33 | 73.47 | 00:00:00 | | 2018-03-14 | 2,381,235 | 74.02 | 75.13 | 74.02 | 74.75 | 00:00:00 | | 2018-03-15 | 2,554,751 | 74.99 | 75.32 | 74.53 | 74.72 | 00:00:00 | | 2018-03-16 | 6,236,874 | 74.71 | 76.55 | 74.71 | 75.46 | 00:00:00 | | 2018-03-19 | 1,933,611 | 75.05 | 75.23 | 73.56 | 74.13 | 00:00:00 | | 2018-03-20 | 1,706,031 | 74.34 | 75.12 | 74.08 | 74.96 | 00:00:00 | | 2018-03-21 | 1,415,296 | 74.97 | 75.32 | 74.39 | 74.62 | 00:00:00 | | 2018-03-22 | 2,467,838 | 74.34 | 74.34 | 72.32 | 72.39 | 00:00:00 | | 2018-03-23 | 3,051,556 | 72.83 | 73.99 | 72.38 | 72.41 | 00:00:00 | | 2018-03-26 | 2,132,924 | 73.41 | 74.73 | 73.16 | 74.63 | 00:00:00 | | 2018-03-27 | 2,035,285 | 74.93 | 75.19 | 73.44 | 73.73 | 00:00:00 | | 2018-03-28 | 2,118,305 | 73.99 | 74.66 | 73.35 | 73.67 | 00:00:00 | | 2018-03-29 | 3,073,440 | 74.31 | 75.12 | 74.01 | 74.12 | 00:00:00 | | 2018-04-02 | 1,634,285 | 73.85 | 74.31 | 72.26 | 73.12 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
