|
 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 | | 2001-12-03 | 177,300 | 37.98 | 38.02 | 37.34 | 37.55 | 00:00:00 | | 2001-12-04 | 276,800 | 37.55 | 38.00 | 37.55 | 37.80 | 00:00:00 | | 2001-12-05 | 250,900 | 38.00 | 39.03 | 38.00 | 38.85 | 00:00:00 | | 2001-12-06 | 255,000 | 38.85 | 39.68 | 38.65 | 39.62 | 00:00:00 | | 2001-12-07 | 267,100 | 39.50 | 39.51 | 38.78 | 38.80 | 00:00:00 | | 2001-12-10 | 324,500 | 38.60 | 38.94 | 38.32 | 38.55 | 00:00:00 | | 2001-12-11 | 332,100 | 38.78 | 39.30 | 38.60 | 38.84 | 00:00:00 | | 2001-12-12 | 178,400 | 38.87 | 39.50 | 38.75 | 38.88 | 00:00:00 | | 2001-12-13 | 209,200 | 38.73 | 39.20 | 38.19 | 38.84 | 00:00:00 | | 2001-12-14 | 223,300 | 38.85 | 39.05 | 37.93 | 37.93 | 00:00:00 | | 2001-12-17 | 280,800 | 38.18 | 39.10 | 38.08 | 38.69 | 00:00:00 | | 2001-12-18 | 259,700 | 38.46 | 39.98 | 38.46 | 39.75 | 00:00:00 | | 2001-12-19 | 257,300 | 39.76 | 39.98 | 39.26 | 39.68 | 00:00:00 | | 2001-12-20 | 225,500 | 39.48 | 39.84 | 38.66 | 39.19 | 00:00:00 | | 2001-12-21 | 339,300 | 39.40 | 39.95 | 39.10 | 39.55 | 00:00:00 | | 2001-12-24 | 48,200 | 39.64 | 39.75 | 39.12 | 39.23 | 00:00:00 | | 2001-12-26 | 270,800 | 39.30 | 41.00 | 39.30 | 40.62 | 00:00:00 | | 2001-12-27 | 189,200 | 40.65 | 40.84 | 39.32 | 39.45 | 00:00:00 | | 2001-12-28 | 271,300 | 39.45 | 39.46 | 38.66 | 38.66 | 00:00:00 | | 2001-12-31 | 173,900 | 38.89 | 39.85 | 38.68 | 39.01 | 00:00:00 | | 2002-01-02 | 190,900 | 39.25 | 39.52 | 39.15 | 39.35 | 00:00:00 | | 2002-01-03 | 234,300 | 39.30 | 40.25 | 39.20 | 40.17 | 00:00:00 | | 2002-01-04 | 131,100 | 40.27 | 41.20 | 40.27 | 40.84 | 00:00:00 | | 2002-01-07 | 108,600 | 40.95 | 41.01 | 40.64 | 40.71 | 00:00:00 | | 2002-01-08 | 145,100 | 40.36 | 40.96 | 40.35 | 40.86 | 00:00:00 | | 2002-01-09 | 237,500 | 41.06 | 41.18 | 39.66 | 39.94 | 00:00:00 | | 2002-01-10 | 168,600 | 39.84 | 40.25 | 39.68 | 40.11 | 00:00:00 | | 2002-01-11 | 123,800 | 40.11 | 40.30 | 39.50 | 39.50 | 00:00:00 | | 2002-01-14 | 294,100 | 39.55 | 40.50 | 39.52 | 40.22 | 00:00:00 | | 2002-01-15 | 374,100 | 40.25 | 41.33 | 40.16 | 40.94 | 00:00:00 | | 2002-01-16 | 333,000 | 41.12 | 41.29 | 39.37 | 39.40 | 00:00:00 | | 2002-01-17 | 428,400 | 39.41 | 39.41 | 39.00 | 39.23 | 00:00:00 | | 2002-01-18 | 426,400 | 39.10 | 39.85 | 39.05 | 39.45 | 00:00:00 | | 2002-01-22 | 252,600 | 39.50 | 40.15 | 39.20 | 39.62 | 00:00:00 | | 2002-01-23 | 262,500 | 39.65 | 40.50 | 39.65 | 40.26 | 00:00:00 | | 2002-01-24 | 234,300 | 40.30 | 41.07 | 40.30 | 40.92 | 00:00:00 | | 2002-01-25 | 224,100 | 40.92 | 41.28 | 40.40 | 40.69 | 00:00:00 | | 2002-01-28 | 208,500 | 40.44 | 41.36 | 40.40 | 41.14 | 00:00:00 | | 2002-01-29 | 226,700 | 41.21 | 41.28 | 39.95 | 40.00 | 00:00:00 | | 2002-01-30 | 211,300 | 39.60 | 40.00 | 39.23 | 39.73 | 00:00:00 | | 2002-01-31 | 312,500 | 39.80 | 40.62 | 39.50 | 40.62 | 00:00:00 | | 2002-02-01 | 2,165 | 40.65 | 40.70 | 39.95 | 40.19 | 00:00:00 | | 2002-02-04 | 229,300 | 40.19 | 40.72 | 39.70 | 40.05 | 00:00:00 | | 2002-02-05 | 180,800 | 40.09 | 40.81 | 39.73 | 40.04 | 00:00:00 | | 2002-02-06 | 241,200 | 40.09 | 40.40 | 39.65 | 40.08 | 00:00:00 | | 2002-02-07 | 228,100 | 40.28 | 40.63 | 39.64 | 39.64 | 00:00:00 | | 2002-02-08 | 283,300 | 39.65 | 39.80 | 39.32 | 39.50 | 00:00:00 | | 2002-02-11 | 169,200 | 39.60 | 41.18 | 39.54 | 41.04 | 00:00:00 | | 2002-02-12 | 183,000 | 40.85 | 41.20 | 40.30 | 40.45 | 00:00:00 | | 2002-02-13 | 602,400 | 39.98 | 41.12 | 39.25 | 40.89 | 00:00:00 | | 2002-02-14 | 234,700 | 40.99 | 41.76 | 40.57 | 40.98 | 00:00:00 | | 2002-02-15 | 211,900 | 40.99 | 41.20 | 40.59 | 40.63 | 00:00:00 | | 2002-02-19 | 274,700 | 40.48 | 40.49 | 40.00 | 40.00 | 00:00:00 | | 2002-02-20 | 338,200 | 40.25 | 40.60 | 40.05 | 40.53 | 00:00:00 | | 2002-02-21 | 212,500 | 40.63 | 40.99 | 40.47 | 40.62 | 00:00:00 | | 2002-02-22 | 279,100 | 40.66 | 41.50 | 40.47 | 41.36 | 00:00:00 | | 2002-02-25 | 239,000 | 41.36 | 41.85 | 40.96 | 41.55 | 00:00:00 | | 2002-02-26 | 238,800 | 41.20 | 41.92 | 40.91 | 41.58 | 00:00:00 | | 2002-02-27 | 248,800 | 41.40 | 42.20 | 41.35 | 42.19 | 00:00:00 | | 2002-02-28 | 233,500 | 42.18 | 42.60 | 41.90 | 42.05 | 00:00:00 | | 2002-03-01 | 303,200 | 41.90 | 42.59 | 41.85 | 42.18 | 00:00:00 | | 2002-03-04 | 302,600 | 41.93 | 43.00 | 41.93 | 43.00 | 00:00:00 | | 2002-03-05 | 460,700 | 43.20 | 43.58 | 42.25 | 43.50 | 00:00:00 | | 2002-03-06 | 350,900 | 43.02 | 44.00 | 42.55 | 43.91 | 00:00:00 | | 2002-03-07 | 176,600 | 43.66 | 43.70 | 42.99 | 43.26 | 00:00:00 | | 2002-03-08 | 299,100 | 43.26 | 43.57 | 42.41 | 42.49 | 00:00:00 | | 2002-03-11 | 169,000 | 42.30 | 43.00 | 41.88 | 42.68 | 00:00:00 | | 2002-03-12 | 177,500 | 42.43 | 43.35 | 42.25 | 43.20 | 00:00:00 | | 2002-03-13 | 288,100 | 43.00 | 43.85 | 43.00 | 43.80 | 00:00:00 | | 2002-03-14 | 235,200 | 43.80 | 44.27 | 43.66 | 44.09 | 00:00:00 | | 2002-03-15 | 323,200 | 44.40 | 44.83 | 44.13 | 44.74 | 00:00:00 | | 2002-03-18 | 235,700 | 44.30 | 44.54 | 43.45 | 44.38 | 00:00:00 | | 2002-03-19 | 181,300 | 44.25 | 44.98 | 43.99 | 44.71 | 00:00:00 | | 2002-03-20 | 132,700 | 44.34 | 44.89 | 44.34 | 44.76 | 00:00:00 | | 2002-03-21 | 205,100 | 44.42 | 44.59 | 43.29 | 43.39 | 00:00:00 | | 2002-03-22 | 156,900 | 43.19 | 43.25 | 42.67 | 42.86 | 00:00:00 | | 2002-03-25 | 89,500 | 42.86 | 43.29 | 42.69 | 42.75 | 00:00:00 | | 2002-03-26 | 173,500 | 42.70 | 43.72 | 42.70 | 43.62 | 00:00:00 | | 2002-03-27 | 208,400 | 43.55 | 44.20 | 43.19 | 43.98 | 00:00:00 | | 2002-03-28 | 150,000 | 43.97 | 44.13 | 43.15 | 43.25 | 00:00:00 | | 2002-04-01 | 175,200 | 42.90 | 43.02 | 42.07 | 42.80 | 00:00:00 | | 2002-04-02 | 300,400 | 42.68 | 43.30 | 42.12 | 42.25 | 00:00:00 | | 2002-04-03 | 378,300 | 42.20 | 42.67 | 42.05 | 42.28 | 00:00:00 | | 2002-04-04 | 294,200 | 42.15 | 42.73 | 42.10 | 42.64 | 00:00:00 | | 2002-04-05 | 171,200 | 42.64 | 43.34 | 42.61 | 43.04 | 00:00:00 | | 2002-04-08 | 359,100 | 43.04 | 43.90 | 43.04 | 43.76 | 00:00:00 | | 2002-04-09 | 267,200 | 43.37 | 44.49 | 43.32 | 44.20 | 00:00:00 | | 2002-04-10 | 192,700 | 44.29 | 44.50 | 44.14 | 44.48 | 00:00:00 | | 2002-04-11 | 374,600 | 44.40 | 44.49 | 44.07 | 44.17 | 00:00:00 | | 2002-04-12 | 200,000 | 44.17 | 44.48 | 44.00 | 44.38 | 00:00:00 | | 2002-04-15 | 183,000 | 44.18 | 44.48 | 43.77 | 43.77 | 00:00:00 | | 2002-04-16 | 341,400 | 43.79 | 44.35 | 43.70 | 44.20 | 00:00:00 | | 2002-04-17 | 150,400 | 44.20 | 44.21 | 43.86 | 44.07 | 00:00:00 | | 2002-04-18 | 156,100 | 44.07 | 44.09 | 43.32 | 43.78 | 00:00:00 | | 2002-04-19 | 400,800 | 43.85 | 43.95 | 43.49 | 43.87 | 00:00:00 | | 2002-04-22 | 128,100 | 44.00 | 44.05 | 43.40 | 43.46 | 00:00:00 | | 2002-04-23 | 399,300 | 43.35 | 44.35 | 43.18 | 43.84 | 00:00:00 | | 2002-04-24 | 196,400 | 43.65 | 44.49 | 43.31 | 43.48 | 00:00:00 | | 2002-04-25 | 458,500 | 43.08 | 44.24 | 43.05 | 44.10 | 00:00:00 | | 2002-04-26 | 472,900 | 44.10 | 44.65 | 43.91 | 43.91 | 00:00:00 | | 2002-04-29 | 525,000 | 43.75 | 44.07 | 43.53 | 43.59 | 00:00:00 | | 2002-04-30 | 717,700 | 43.60 | 43.89 | 43.25 | 43.77 | 00:00:00 | | 2002-05-01 | 750,100 | 43.77 | 44.21 | 43.72 | 44.00 | 00:00:00 | | 2002-05-02 | 543,000 | 44.06 | 45.34 | 44.05 | 45.33 | 00:00:00 | | 2002-05-03 | 364,600 | 45.45 | 45.63 | 44.95 | 44.99 | 00:00:00 | | 2002-05-06 | 380,500 | 45.00 | 45.06 | 44.68 | 44.68 | 00:00:00 | | 2002-05-07 | 661,100 | 44.70 | 45.38 | 44.50 | 45.24 | 00:00:00 | | 2002-05-08 | 658,700 | 45.10 | 45.64 | 44.75 | 44.95 | 00:00:00 | | 2002-05-09 | 275,100 | 44.70 | 45.09 | 44.50 | 44.63 | 00:00:00 | | 2002-05-10 | 637,200 | 44.65 | 44.70 | 43.83 | 44.21 | 00:00:00 | | 2002-05-13 | 559,200 | 44.25 | 44.34 | 44.00 | 44.13 | 00:00:00 | | 2002-05-14 | 818,400 | 44.00 | 44.50 | 44.00 | 44.32 | 00:00:00 | | 2002-05-15 | 613,900 | 44.35 | 44.72 | 44.24 | 44.24 | 00:00:00 | | 2002-05-16 | 373,100 | 44.35 | 44.65 | 44.23 | 44.28 | 00:00:00 | | 2002-05-17 | 347,800 | 44.15 | 44.97 | 44.15 | 44.39 | 00:00:00 | | 2002-05-20 | 422,400 | 44.40 | 44.50 | 44.01 | 44.25 | 00:00:00 | | 2002-05-21 | 695,100 | 44.40 | 44.55 | 43.65 | 43.98 | 00:00:00 | | 2002-05-22 | 270,900 | 44.01 | 44.15 | 42.85 | 42.97 | 00:00:00 | | 2002-05-23 | 356,000 | 43.00 | 43.74 | 42.90 | 43.14 | 00:00:00 | | 2002-05-24 | 316,900 | 43.27 | 43.80 | 43.20 | 43.39 | 00:00:00 | | 2002-05-28 | 273,400 | 43.34 | 43.34 | 42.55 | 42.99 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
