|
 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 | | 2001-06-07 | 178,400 | 40.61 | 40.75 | 39.90 | 40.20 | 00:00:00 | | 2001-06-08 | 228,400 | 40.16 | 40.17 | 39.00 | 39.75 | 00:00:00 | | 2001-06-11 | 370,600 | 39.95 | 39.95 | 38.00 | 38.32 | 00:00:00 | | 2001-06-12 | 392,400 | 38.50 | 38.50 | 37.00 | 37.19 | 00:00:00 | | 2001-06-13 | 443,700 | 37.25 | 38.18 | 37.00 | 37.70 | 00:00:00 | | 2001-06-14 | 309,700 | 37.87 | 37.99 | 36.41 | 36.48 | 00:00:00 | | 2001-06-15 | 562,900 | 36.85 | 37.25 | 36.52 | 36.87 | 00:00:00 | | 2001-06-18 | 741,900 | 37.30 | 37.40 | 36.86 | 36.86 | 00:00:00 | | 2001-06-19 | 322,300 | 36.50 | 37.30 | 36.50 | 37.00 | 00:00:00 | | 2001-06-20 | 307,500 | 37.00 | 37.38 | 36.96 | 36.98 | 00:00:00 | | 2001-06-21 | 462,300 | 37.10 | 37.50 | 37.00 | 37.05 | 00:00:00 | | 2001-06-22 | 185,400 | 37.20 | 37.20 | 36.30 | 36.36 | 00:00:00 | | 2001-06-25 | 251,700 | 36.36 | 37.50 | 36.00 | 36.05 | 00:00:00 | | 2001-06-26 | 326,500 | 36.00 | 36.26 | 35.80 | 35.95 | 00:00:00 | | 2001-06-27 | 149,100 | 36.00 | 36.17 | 35.41 | 35.42 | 00:00:00 | | 2001-06-28 | 150,000 | 35.50 | 36.80 | 35.45 | 36.11 | 00:00:00 | | 2001-06-29 | 238,100 | 35.90 | 37.05 | 35.70 | 36.38 | 00:00:00 | | 2001-07-02 | 276,600 | 36.50 | 36.93 | 36.20 | 36.39 | 00:00:00 | | 2001-07-03 | 88,300 | 36.25 | 36.38 | 35.77 | 36.28 | 00:00:00 | | 2001-07-05 | 224,400 | 36.28 | 36.28 | 35.35 | 35.72 | 00:00:00 | | 2001-07-06 | 230,800 | 35.65 | 35.65 | 34.72 | 35.00 | 00:00:00 | | 2001-07-09 | 178,400 | 34.90 | 35.20 | 34.70 | 35.05 | 00:00:00 | | 2001-07-10 | 203,800 | 35.06 | 35.79 | 34.84 | 35.35 | 00:00:00 | | 2001-07-11 | 210,900 | 35.45 | 36.00 | 35.40 | 35.80 | 00:00:00 | | 2001-07-12 | 293,500 | 36.00 | 36.71 | 35.90 | 36.30 | 00:00:00 | | 2001-07-13 | 187,100 | 36.35 | 36.75 | 36.10 | 36.53 | 00:00:00 | | 2001-07-16 | 245,400 | 36.53 | 37.41 | 36.51 | 37.39 | 00:00:00 | | 2001-07-17 | 146,600 | 37.35 | 37.35 | 36.95 | 36.95 | 00:00:00 | | 2001-07-18 | 426,100 | 37.45 | 39.19 | 37.40 | 39.19 | 00:00:00 | | 2001-07-19 | 351,600 | 39.40 | 39.85 | 39.13 | 39.26 | 00:00:00 | | 2001-07-20 | 172,100 | 39.27 | 39.95 | 39.04 | 39.29 | 00:00:00 | | 2001-07-23 | 491,000 | 39.93 | 39.93 | 39.09 | 39.10 | 00:00:00 | | 2001-07-24 | 101,600 | 39.10 | 39.20 | 38.30 | 38.32 | 00:00:00 | | 2001-07-25 | 202,600 | 38.20 | 38.59 | 37.70 | 38.53 | 00:00:00 | | 2001-07-26 | 183,600 | 38.33 | 38.33 | 37.41 | 37.72 | 00:00:00 | | 2001-07-27 | 203,200 | 37.75 | 37.84 | 36.40 | 36.51 | 00:00:00 | | 2001-07-30 | 188,200 | 36.61 | 37.07 | 36.30 | 36.70 | 00:00:00 | | 2001-07-31 | 242,500 | 36.60 | 37.20 | 36.60 | 36.61 | 00:00:00 | | 2001-08-01 | 379,900 | 36.40 | 36.41 | 35.73 | 36.28 | 00:00:00 | | 2001-08-02 | 226,300 | 36.20 | 37.00 | 35.90 | 36.91 | 00:00:00 | | 2001-08-03 | 154,400 | 36.90 | 36.92 | 36.49 | 36.83 | 00:00:00 | | 2001-08-06 | 76,800 | 37.00 | 37.00 | 35.97 | 35.98 | 00:00:00 | | 2001-08-07 | 364,200 | 35.90 | 36.02 | 35.10 | 35.60 | 00:00:00 | | 2001-08-08 | 211,500 | 35.40 | 36.20 | 35.40 | 35.65 | 00:00:00 | | 2001-08-09 | 154,100 | 35.55 | 36.40 | 35.55 | 36.21 | 00:00:00 | | 2001-08-10 | 135,700 | 36.10 | 36.86 | 35.76 | 36.59 | 00:00:00 | | 2001-08-13 | 153,500 | 36.55 | 36.86 | 36.17 | 36.73 | 00:00:00 | | 2001-08-14 | 76,200 | 36.63 | 37.10 | 36.59 | 36.82 | 00:00:00 | | 2001-08-15 | 109,700 | 36.90 | 37.35 | 36.74 | 37.30 | 00:00:00 | | 2001-08-16 | 225,800 | 37.30 | 37.30 | 36.17 | 36.28 | 00:00:00 | | 2001-08-17 | 194,200 | 36.08 | 36.18 | 35.40 | 35.64 | 00:00:00 | | 2001-08-20 | 262,400 | 36.00 | 36.10 | 35.45 | 35.73 | 00:00:00 | | 2001-08-21 | 198,900 | 35.95 | 36.41 | 35.90 | 36.09 | 00:00:00 | | 2001-08-22 | 1,248,900 | 35.29 | 35.29 | 32.59 | 34.15 | 00:00:00 | | 2001-08-23 | 639,200 | 33.90 | 34.15 | 33.50 | 33.80 | 00:00:00 | | 2001-08-24 | 234,800 | 33.90 | 34.35 | 33.85 | 34.15 | 00:00:00 | | 2001-08-27 | 204,500 | 34.10 | 34.24 | 33.95 | 34.08 | 00:00:00 | | 2001-08-28 | 418,200 | 34.08 | 34.19 | 33.70 | 33.71 | 00:00:00 | | 2001-08-29 | 384,100 | 33.80 | 34.10 | 33.76 | 34.00 | 00:00:00 | | 2001-08-30 | 272,500 | 34.01 | 34.01 | 33.60 | 33.69 | 00:00:00 | | 2001-08-31 | 238,100 | 33.69 | 34.70 | 33.60 | 34.57 | 00:00:00 | | 2001-09-04 | 257,500 | 34.40 | 35.35 | 34.40 | 34.44 | 00:00:00 | | 2001-09-05 | 224,200 | 34.04 | 34.50 | 33.36 | 33.94 | 00:00:00 | | 2001-09-06 | 365,900 | 33.46 | 33.60 | 32.55 | 32.63 | 00:00:00 | | 2001-09-07 | 465,400 | 32.50 | 32.75 | 32.00 | 32.00 | 00:00:00 | | 2001-09-10 | 414,600 | 32.00 | 33.20 | 31.90 | 32.68 | 00:00:00 | | 2001-09-17 | 603,600 | 31.50 | 31.61 | 30.81 | 30.81 | 00:00:00 | | 2001-09-18 | 426,300 | 31.00 | 31.50 | 30.90 | 31.07 | 00:00:00 | | 2001-09-19 | 310,700 | 31.00 | 31.56 | 30.58 | 31.32 | 00:00:00 | | 2001-09-20 | 466,200 | 31.29 | 31.30 | 29.76 | 29.76 | 00:00:00 | | 2001-09-21 | 503,000 | 29.20 | 29.70 | 28.90 | 29.45 | 00:00:00 | | 2001-09-24 | 487,100 | 29.45 | 31.79 | 29.45 | 31.71 | 00:00:00 | | 2001-09-25 | 488,300 | 31.71 | 31.75 | 30.16 | 30.50 | 00:00:00 | | 2001-09-26 | 549,200 | 30.25 | 30.30 | 28.92 | 29.08 | 00:00:00 | | 2001-09-27 | 320,700 | 29.15 | 29.15 | 28.32 | 28.75 | 00:00:00 | | 2001-09-28 | 456,700 | 29.10 | 29.85 | 28.30 | 29.27 | 00:00:00 | | 2001-10-01 | 315,600 | 29.23 | 29.49 | 28.56 | 28.61 | 00:00:00 | | 2001-10-02 | 357,000 | 28.60 | 29.85 | 28.19 | 29.52 | 00:00:00 | | 2001-10-03 | 784,900 | 28.25 | 31.95 | 28.15 | 31.72 | 00:00:00 | | 2001-10-04 | 413,600 | 31.52 | 32.40 | 31.45 | 31.76 | 00:00:00 | | 2001-10-05 | 439,600 | 31.75 | 31.75 | 30.95 | 31.33 | 00:00:00 | | 2001-10-08 | 175,700 | 31.33 | 31.45 | 30.90 | 31.01 | 00:00:00 | | 2001-10-09 | 121,500 | 31.10 | 31.10 | 30.75 | 31.01 | 00:00:00 | | 2001-10-10 | 396,300 | 30.94 | 32.27 | 30.75 | 32.25 | 00:00:00 | | 2001-10-11 | 363,500 | 32.30 | 34.09 | 32.30 | 33.61 | 00:00:00 | | 2001-10-12 | 242,100 | 33.50 | 33.50 | 32.02 | 32.98 | 00:00:00 | | 2001-10-15 | 124,100 | 32.83 | 32.94 | 32.25 | 32.90 | 00:00:00 | | 2001-10-16 | 186,100 | 32.50 | 33.38 | 32.36 | 33.30 | 00:00:00 | | 2001-10-17 | 140,000 | 33.10 | 33.93 | 32.79 | 33.14 | 00:00:00 | | 2001-10-18 | 633,900 | 31.25 | 33.15 | 31.01 | 32.76 | 00:00:00 | | 2001-10-19 | 235,900 | 32.66 | 32.80 | 32.17 | 32.71 | 00:00:00 | | 2001-10-22 | 369,400 | 32.00 | 32.94 | 31.90 | 32.82 | 00:00:00 | | 2001-10-23 | 366,800 | 32.57 | 34.00 | 32.55 | 32.94 | 00:00:00 | | 2001-10-24 | 784,100 | 32.94 | 33.20 | 32.15 | 32.29 | 00:00:00 | | 2001-10-25 | 337,900 | 32.05 | 32.81 | 31.80 | 32.59 | 00:00:00 | | 2001-10-26 | 307,500 | 33.25 | 34.96 | 33.00 | 34.96 | 00:00:00 | | 2001-10-29 | 276,500 | 34.96 | 34.96 | 33.66 | 33.76 | 00:00:00 | | 2001-10-30 | 210,300 | 33.70 | 33.70 | 32.41 | 32.51 | 00:00:00 | | 2001-10-31 | 304,400 | 32.42 | 33.45 | 32.41 | 33.22 | 00:00:00 | | 2001-11-01 | 240,300 | 33.22 | 33.59 | 32.62 | 33.49 | 00:00:00 | | 2001-11-02 | 158,500 | 33.35 | 34.80 | 33.35 | 34.71 | 00:00:00 | | 2001-11-05 | 239,000 | 34.50 | 35.50 | 34.50 | 35.40 | 00:00:00 | | 2001-11-06 | 217,600 | 35.36 | 36.65 | 35.23 | 36.40 | 00:00:00 | | 2001-11-07 | 364,800 | 36.10 | 37.10 | 35.80 | 37.01 | 00:00:00 | | 2001-11-08 | 169,500 | 36.91 | 37.64 | 36.85 | 36.94 | 00:00:00 | | 2001-11-09 | 145,600 | 36.80 | 36.91 | 36.44 | 36.86 | 00:00:00 | | 2001-11-12 | 141,800 | 36.51 | 36.52 | 36.00 | 36.42 | 00:00:00 | | 2001-11-13 | 203,000 | 36.41 | 37.50 | 36.41 | 37.46 | 00:00:00 | | 2001-11-14 | 374,300 | 37.60 | 39.10 | 37.60 | 38.95 | 00:00:00 | | 2001-11-15 | 424,000 | 39.00 | 39.96 | 38.69 | 38.75 | 00:00:00 | | 2001-11-16 | 266,300 | 38.80 | 38.80 | 37.89 | 38.10 | 00:00:00 | | 2001-11-19 | 286,600 | 38.30 | 39.72 | 38.30 | 39.40 | 00:00:00 | | 2001-11-20 | 167,600 | 39.32 | 39.32 | 38.50 | 38.58 | 00:00:00 | | 2001-11-21 | 215,800 | 38.28 | 38.34 | 37.64 | 38.10 | 00:00:00 | | 2001-11-23 | 100,700 | 38.15 | 38.99 | 38.10 | 38.84 | 00:00:00 | | 2001-11-26 | 257,300 | 38.84 | 38.93 | 37.77 | 38.93 | 00:00:00 | | 2001-11-27 | 192,600 | 38.60 | 38.60 | 37.70 | 37.99 | 00:00:00 | | 2001-11-28 | 211,300 | 37.90 | 37.90 | 36.99 | 36.99 | 00:00:00 | | 2001-11-29 | 194,100 | 36.99 | 37.99 | 36.71 | 37.89 | 00:00:00 | | 2001-11-30 | 194,800 | 37.89 | 38.34 | 37.82 | 37.98 | 00:00:00 | | 2001-12-03 | 177,300 | 37.98 | 38.02 | 37.34 | 37.55 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
