|
 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 | | 2002-05-28 | 273,400 | 43.34 | 43.34 | 42.55 | 42.99 | 00:00:00 | | 2002-05-29 | 149,700 | 42.60 | 43.06 | 42.46 | 42.64 | 00:00:00 | | 2002-05-30 | 339,400 | 42.64 | 42.93 | 42.17 | 42.20 | 00:00:00 | | 2002-05-31 | 376,700 | 42.10 | 42.75 | 42.10 | 42.50 | 00:00:00 | | 2002-06-03 | 417,200 | 42.55 | 42.87 | 41.93 | 41.97 | 00:00:00 | | 2002-06-04 | 216,200 | 41.72 | 41.72 | 40.68 | 41.12 | 00:00:00 | | 2002-06-05 | 213,700 | 40.90 | 42.39 | 40.90 | 42.28 | 00:00:00 | | 2002-06-06 | 271,600 | 41.64 | 42.19 | 41.38 | 41.87 | 00:00:00 | | 2002-06-07 | 341,300 | 41.47 | 42.30 | 41.44 | 41.91 | 00:00:00 | | 2002-06-10 | 285,700 | 41.95 | 42.13 | 41.74 | 41.86 | 00:00:00 | | 2002-06-11 | 416,000 | 41.85 | 42.21 | 41.12 | 41.40 | 00:00:00 | | 2002-06-12 | 328,300 | 41.25 | 41.68 | 40.97 | 41.25 | 00:00:00 | | 2002-06-13 | 199,800 | 40.70 | 40.98 | 40.53 | 40.60 | 00:00:00 | | 2002-06-14 | 370,700 | 40.60 | 40.60 | 39.79 | 40.11 | 00:00:00 | | 2002-06-17 | 367,200 | 40.11 | 40.93 | 40.09 | 40.86 | 00:00:00 | | 2002-06-18 | 277,800 | 40.92 | 41.22 | 40.63 | 40.99 | 00:00:00 | | 2002-06-19 | 311,700 | 41.02 | 41.35 | 40.10 | 40.30 | 00:00:00 | | 2002-06-20 | 296,800 | 40.15 | 40.68 | 39.95 | 40.03 | 00:00:00 | | 2002-06-21 | 389,900 | 39.70 | 39.94 | 38.90 | 39.14 | 00:00:00 | | 2002-06-24 | 406,000 | 39.15 | 39.58 | 38.60 | 39.31 | 00:00:00 | | 2002-06-25 | 428,600 | 39.32 | 39.66 | 38.82 | 38.82 | 00:00:00 | | 2002-06-26 | 405,800 | 38.90 | 39.04 | 38.20 | 38.99 | 00:00:00 | | 2002-06-27 | 269,800 | 38.99 | 39.32 | 38.52 | 39.01 | 00:00:00 | | 2002-06-28 | 605,000 | 39.02 | 39.80 | 39.02 | 39.21 | 00:00:00 | | 2002-07-01 | 264,600 | 39.00 | 39.25 | 38.50 | 38.53 | 00:00:00 | | 2002-07-02 | 441,900 | 38.56 | 39.05 | 38.30 | 38.34 | 00:00:00 | | 2002-07-03 | 338,700 | 38.20 | 38.49 | 36.89 | 36.97 | 00:00:00 | | 2002-07-05 | 170,000 | 37.00 | 38.18 | 36.99 | 38.12 | 00:00:00 | | 2002-07-08 | 234,800 | 38.12 | 38.25 | 37.71 | 38.06 | 00:00:00 | | 2002-07-09 | 424,300 | 37.90 | 39.11 | 37.28 | 37.28 | 00:00:00 | | 2002-07-10 | 301,800 | 37.60 | 38.06 | 37.11 | 37.23 | 00:00:00 | | 2002-07-11 | 308,000 | 37.25 | 37.48 | 36.23 | 36.83 | 00:00:00 | | 2002-07-12 | 204,300 | 36.50 | 36.81 | 35.60 | 35.79 | 00:00:00 | | 2002-07-15 | 248,300 | 35.55 | 35.55 | 33.88 | 35.35 | 00:00:00 | | 2002-07-16 | 501,500 | 35.52 | 35.85 | 34.37 | 35.45 | 00:00:00 | | 2002-07-17 | 780,500 | 37.70 | 37.95 | 35.15 | 35.58 | 00:00:00 | | 2002-07-18 | 513,200 | 36.70 | 38.10 | 36.40 | 36.65 | 00:00:00 | | 2002-07-19 | 409,000 | 36.50 | 36.55 | 35.39 | 35.50 | 00:00:00 | | 2002-07-22 | 396,900 | 35.55 | 36.16 | 34.00 | 34.50 | 00:00:00 | | 2002-07-23 | 410,400 | 34.70 | 35.64 | 34.31 | 34.55 | 00:00:00 | | 2002-07-24 | 509,700 | 34.57 | 36.98 | 33.92 | 36.96 | 00:00:00 | | 2002-07-25 | 484,800 | 36.84 | 37.44 | 35.61 | 36.76 | 00:00:00 | | 2002-07-26 | 353,500 | 36.77 | 37.45 | 36.60 | 37.39 | 00:00:00 | | 2002-07-29 | 413,100 | 37.20 | 39.40 | 37.20 | 39.22 | 00:00:00 | | 2002-07-30 | 459,600 | 38.97 | 39.55 | 38.31 | 38.96 | 00:00:00 | | 2002-07-31 | 431,200 | 39.21 | 39.21 | 37.64 | 38.58 | 00:00:00 | | 2002-08-01 | 423,400 | 38.51 | 38.90 | 37.59 | 38.54 | 00:00:00 | | 2002-08-02 | 396,000 | 38.61 | 38.67 | 36.99 | 37.25 | 00:00:00 | | 2002-08-05 | 380,500 | 37.20 | 37.52 | 36.48 | 36.61 | 00:00:00 | | 2002-08-06 | 1,073,000 | 37.00 | 38.52 | 36.95 | 38.09 | 00:00:00 | | 2002-08-07 | 536,000 | 38.20 | 38.79 | 37.97 | 38.53 | 00:00:00 | | 2002-08-08 | 364,900 | 38.75 | 39.98 | 38.53 | 39.89 | 00:00:00 | | 2002-08-09 | 534,100 | 40.00 | 41.41 | 39.75 | 41.25 | 00:00:00 | | 2002-08-12 | 555,600 | 41.26 | 42.00 | 40.86 | 41.79 | 00:00:00 | | 2002-08-13 | 503,900 | 41.47 | 42.74 | 41.22 | 41.29 | 00:00:00 | | 2002-08-14 | 495,200 | 41.30 | 42.50 | 40.86 | 42.23 | 00:00:00 | | 2002-08-15 | 386,700 | 42.40 | 42.96 | 42.15 | 42.93 | 00:00:00 | | 2002-08-16 | 416,000 | 42.75 | 42.81 | 41.95 | 42.44 | 00:00:00 | | 2002-08-19 | 491,100 | 42.24 | 43.07 | 42.06 | 42.75 | 00:00:00 | | 2002-08-20 | 252,000 | 42.60 | 42.81 | 42.21 | 42.60 | 00:00:00 | | 2002-08-21 | 328,200 | 42.35 | 42.84 | 42.20 | 42.43 | 00:00:00 | | 2002-08-22 | 296,500 | 42.42 | 42.97 | 42.00 | 42.21 | 00:00:00 | | 2002-08-23 | 180,700 | 41.91 | 42.30 | 41.65 | 41.66 | 00:00:00 | | 2002-08-26 | 597,600 | 41.83 | 42.11 | 41.44 | 41.79 | 00:00:00 | | 2002-08-27 | 246,600 | 41.95 | 41.98 | 41.06 | 41.18 | 00:00:00 | | 2002-08-28 | 177,400 | 41.16 | 41.30 | 40.50 | 40.95 | 00:00:00 | | 2002-08-29 | 246,800 | 40.95 | 41.00 | 40.14 | 40.77 | 00:00:00 | | 2002-08-30 | 317,800 | 40.62 | 41.20 | 40.45 | 40.61 | 00:00:00 | | 2002-09-03 | 286,700 | 40.60 | 40.60 | 39.93 | 40.20 | 00:00:00 | | 2002-09-04 | 302,200 | 40.30 | 41.08 | 40.20 | 41.06 | 00:00:00 | | 2002-09-05 | 259,600 | 40.95 | 41.09 | 40.34 | 40.42 | 00:00:00 | | 2002-09-06 | 248,400 | 40.28 | 40.64 | 39.99 | 40.28 | 00:00:00 | | 2002-09-09 | 316,200 | 40.28 | 40.58 | 39.61 | 40.29 | 00:00:00 | | 2002-09-10 | 290,800 | 40.44 | 40.75 | 40.33 | 40.55 | 00:00:00 | | 2002-09-11 | 430,600 | 40.35 | 40.55 | 40.02 | 40.02 | 00:00:00 | | 2002-09-12 | 253,900 | 39.85 | 39.95 | 39.16 | 39.45 | 00:00:00 | | 2002-09-13 | 326,700 | 39.44 | 39.82 | 38.76 | 39.33 | 00:00:00 | | 2002-09-16 | 373,500 | 39.10 | 39.69 | 39.00 | 39.51 | 00:00:00 | | 2002-09-17 | 388,700 | 40.01 | 40.10 | 39.30 | 39.37 | 00:00:00 | | 2002-09-18 | 335,000 | 39.12 | 39.36 | 38.65 | 39.00 | 00:00:00 | | 2002-09-19 | 169,100 | 38.85 | 39.10 | 38.29 | 38.30 | 00:00:00 | | 2002-09-20 | 445,200 | 38.50 | 39.12 | 38.46 | 39.12 | 00:00:00 | | 2002-09-23 | 275,700 | 39.11 | 39.11 | 37.39 | 37.77 | 00:00:00 | | 2002-09-24 | 304,600 | 37.78 | 37.78 | 36.55 | 36.99 | 00:00:00 | | 2002-09-25 | 389,700 | 37.03 | 38.51 | 36.91 | 38.51 | 00:00:00 | | 2002-09-26 | 470,800 | 38.61 | 38.98 | 38.30 | 38.50 | 00:00:00 | | 2002-09-27 | 644,900 | 38.40 | 38.40 | 37.40 | 37.40 | 00:00:00 | | 2002-09-30 | 690,600 | 37.16 | 37.16 | 35.35 | 35.98 | 00:00:00 | | 2002-10-01 | 854,200 | 35.98 | 35.98 | 34.23 | 35.56 | 00:00:00 | | 2002-10-02 | 408,900 | 35.54 | 35.81 | 34.86 | 35.10 | 00:00:00 | | 2002-10-03 | 424,600 | 35.11 | 35.11 | 34.12 | 34.19 | 00:00:00 | | 2002-10-04 | 860,700 | 34.18 | 34.18 | 32.79 | 33.24 | 00:00:00 | | 2002-10-07 | 592,000 | 32.60 | 33.16 | 31.97 | 32.09 | 00:00:00 | | 2002-10-08 | 597,100 | 31.90 | 33.80 | 31.90 | 33.22 | 00:00:00 | | 2002-10-09 | 465,700 | 33.00 | 33.35 | 32.22 | 32.23 | 00:00:00 | | 2002-10-10 | 600,800 | 32.22 | 34.35 | 31.50 | 34.20 | 00:00:00 | | 2002-10-11 | 402,900 | 34.35 | 36.37 | 34.35 | 35.47 | 00:00:00 | | 2002-10-14 | 438,100 | 35.38 | 35.70 | 34.68 | 34.89 | 00:00:00 | | 2002-10-15 | 460,800 | 35.05 | 37.14 | 35.05 | 36.77 | 00:00:00 | | 2002-10-16 | 303,300 | 36.77 | 36.77 | 35.40 | 35.69 | 00:00:00 | | 2002-10-17 | 690,600 | 36.65 | 39.00 | 36.55 | 38.92 | 00:00:00 | | 2002-10-18 | 706,600 | 38.70 | 38.71 | 37.75 | 38.00 | 00:00:00 | | 2002-10-21 | 531,400 | 38.00 | 38.85 | 37.27 | 38.51 | 00:00:00 | | 2002-10-22 | 423,300 | 38.51 | 38.66 | 37.91 | 38.25 | 00:00:00 | | 2002-10-23 | 401,400 | 38.25 | 38.59 | 37.40 | 38.11 | 00:00:00 | | 2002-10-24 | 269,100 | 38.11 | 38.53 | 37.70 | 37.81 | 00:00:00 | | 2002-10-25 | 380,800 | 37.81 | 38.50 | 37.62 | 38.50 | 00:00:00 | | 2002-10-28 | 248,000 | 38.74 | 38.99 | 37.75 | 37.75 | 00:00:00 | | 2002-10-29 | 1,370,700 | 37.76 | 37.76 | 34.40 | 36.58 | 00:00:00 | | 2002-10-30 | 1,706,000 | 36.58 | 36.58 | 34.01 | 35.02 | 00:00:00 | | 2002-10-31 | 980,300 | 35.00 | 37.24 | 34.70 | 36.82 | 00:00:00 | | 2002-11-01 | 383,500 | 36.90 | 37.67 | 36.24 | 37.65 | 00:00:00 | | 2002-11-04 | 378,800 | 37.65 | 37.78 | 37.18 | 37.30 | 00:00:00 | | 2002-11-05 | 299,300 | 37.17 | 37.78 | 37.17 | 37.38 | 00:00:00 | | 2002-11-06 | 445,000 | 37.38 | 38.35 | 37.00 | 37.94 | 00:00:00 | | 2002-11-07 | 361,500 | 37.79 | 37.80 | 37.00 | 37.24 | 00:00:00 | | 2002-11-08 | 243,400 | 37.24 | 37.86 | 36.72 | 36.80 | 00:00:00 | | 2002-11-11 | 272,800 | 36.65 | 36.79 | 35.67 | 35.69 | 00:00:00 | | 2002-11-12 | 287,400 | 35.75 | 36.97 | 35.67 | 36.30 | 00:00:00 | | 2002-11-13 | 367,000 | 36.30 | 37.35 | 35.80 | 36.65 | 00:00:00 | | 2002-11-14 | 302,000 | 37.00 | 37.96 | 36.93 | 37.96 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
