|
 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 | | 2003-05-09 | 395,000 | 37.89 | 37.89 | 37.07 | 37.38 | 00:00:00 | | 2003-05-12 | 421,700 | 37.38 | 38.25 | 37.08 | 38.25 | 00:00:00 | | 2003-05-13 | 454,600 | 38.10 | 38.10 | 37.18 | 37.45 | 00:00:00 | | 2003-05-14 | 672,000 | 37.45 | 37.45 | 36.29 | 36.33 | 00:00:00 | | 2003-05-15 | 407,800 | 36.50 | 36.90 | 36.23 | 36.90 | 00:00:00 | | 2003-05-16 | 574,100 | 36.76 | 37.10 | 36.08 | 37.10 | 00:00:00 | | 2003-05-19 | 677,300 | 36.91 | 36.91 | 36.44 | 36.44 | 00:00:00 | | 2003-05-20 | 318,400 | 36.49 | 36.99 | 35.94 | 36.20 | 00:00:00 | | 2003-05-21 | 230,700 | 36.30 | 36.35 | 35.90 | 36.04 | 00:00:00 | | 2003-05-22 | 406,600 | 36.14 | 36.70 | 36.08 | 36.62 | 00:00:00 | | 2003-05-23 | 441,200 | 36.52 | 36.52 | 36.01 | 36.37 | 00:00:00 | | 2003-05-27 | 582,200 | 36.28 | 37.27 | 36.22 | 37.25 | 00:00:00 | | 2003-05-28 | 783,800 | 37.20 | 37.29 | 36.63 | 36.80 | 00:00:00 | | 2003-05-29 | 706,100 | 36.80 | 36.89 | 36.35 | 36.56 | 00:00:00 | | 2003-05-30 | 507,300 | 36.80 | 38.09 | 36.66 | 38.07 | 00:00:00 | | 2003-06-02 | 387,200 | 38.11 | 38.78 | 38.11 | 38.46 | 00:00:00 | | 2003-06-03 | 441,500 | 38.70 | 38.70 | 37.68 | 38.19 | 00:00:00 | | 2003-06-04 | 282,600 | 38.19 | 38.81 | 37.83 | 38.72 | 00:00:00 | | 2003-06-05 | 392,900 | 38.95 | 39.25 | 38.75 | 38.98 | 00:00:00 | | 2003-06-06 | 756,900 | 38.98 | 39.10 | 38.34 | 38.65 | 00:00:00 | | 2003-06-09 | 503,100 | 38.62 | 38.62 | 37.71 | 38.03 | 00:00:00 | | 2003-06-10 | 264,600 | 38.23 | 38.38 | 37.95 | 38.24 | 00:00:00 | | 2003-06-11 | 429,700 | 38.44 | 38.85 | 38.01 | 38.85 | 00:00:00 | | 2003-06-12 | 483,200 | 39.05 | 39.05 | 38.41 | 38.71 | 00:00:00 | | 2003-06-13 | 2,260,000 | 37.50 | 37.99 | 34.60 | 35.23 | 00:00:00 | | 2003-06-16 | 1,198,300 | 35.43 | 36.61 | 35.30 | 36.35 | 00:00:00 | | 2003-06-17 | 1,029,400 | 36.10 | 36.75 | 35.33 | 35.52 | 00:00:00 | | 2003-06-18 | 793,400 | 35.50 | 35.83 | 35.00 | 35.81 | 00:00:00 | | 2003-06-19 | 846,100 | 35.40 | 35.46 | 34.69 | 35.04 | 00:00:00 | | 2003-06-20 | 491,200 | 35.25 | 35.28 | 34.91 | 35.03 | 00:00:00 | | 2003-06-23 | 602,300 | 34.90 | 34.90 | 34.11 | 34.28 | 00:00:00 | | 2003-06-24 | 562,800 | 34.18 | 34.60 | 33.85 | 34.14 | 00:00:00 | | 2003-06-25 | 586,600 | 34.13 | 34.33 | 33.85 | 34.00 | 00:00:00 | | 2003-06-26 | 731,400 | 34.00 | 34.33 | 33.92 | 34.06 | 00:00:00 | | 2003-06-27 | 478,000 | 34.06 | 34.19 | 33.51 | 33.97 | 00:00:00 | | 2003-06-30 | 686,500 | 33.56 | 34.40 | 33.56 | 33.97 | 00:00:00 | | 2003-07-01 | 868,900 | 33.87 | 34.14 | 33.60 | 34.01 | 00:00:00 | | 2003-07-02 | 894,100 | 34.01 | 34.16 | 33.43 | 33.91 | 00:00:00 | | 2003-07-03 | 225,400 | 33.81 | 34.08 | 33.69 | 34.04 | 00:00:00 | | 2003-07-07 | 1,073,200 | 34.04 | 35.69 | 34.04 | 35.59 | 00:00:00 | | 2003-07-08 | 613,000 | 35.59 | 36.00 | 35.50 | 35.86 | 00:00:00 | | 2003-07-09 | 726,500 | 35.72 | 35.92 | 35.50 | 35.74 | 00:00:00 | | 2003-07-10 | 555,800 | 35.59 | 35.59 | 34.90 | 35.18 | 00:00:00 | | 2003-07-11 | 518,500 | 35.05 | 35.52 | 35.00 | 35.08 | 00:00:00 | | 2003-07-14 | 922,700 | 35.55 | 36.40 | 35.55 | 36.30 | 00:00:00 | | 2003-07-15 | 773,200 | 36.75 | 36.76 | 36.19 | 36.39 | 00:00:00 | | 2003-07-16 | 608,200 | 36.29 | 36.62 | 36.05 | 36.62 | 00:00:00 | | 2003-07-17 | 475,500 | 36.51 | 36.89 | 36.43 | 36.65 | 00:00:00 | | 2003-07-18 | 388,200 | 36.63 | 36.63 | 35.56 | 36.08 | 00:00:00 | | 2003-07-21 | 433,000 | 36.15 | 36.19 | 35.56 | 35.85 | 00:00:00 | | 2003-07-22 | 1,081,800 | 35.85 | 37.34 | 35.21 | 37.18 | 00:00:00 | | 2003-07-23 | 437,300 | 37.19 | 37.19 | 36.39 | 36.99 | 00:00:00 | | 2003-07-24 | 527,700 | 37.35 | 38.25 | 37.15 | 37.56 | 00:00:00 | | 2003-07-25 | 509,900 | 38.00 | 38.51 | 37.67 | 38.43 | 00:00:00 | | 2003-07-28 | 551,600 | 37.95 | 38.41 | 37.72 | 37.85 | 00:00:00 | | 2003-07-29 | 845,300 | 38.00 | 38.37 | 37.36 | 38.00 | 00:00:00 | | 2003-07-30 | 262,200 | 38.10 | 38.29 | 38.00 | 38.13 | 00:00:00 | | 2003-07-31 | 421,000 | 38.20 | 38.75 | 38.02 | 38.13 | 00:00:00 | | 2003-08-01 | 276,300 | 38.08 | 38.34 | 37.89 | 38.01 | 00:00:00 | | 2003-08-04 | 346,900 | 37.60 | 38.29 | 37.23 | 37.90 | 00:00:00 | | 2003-08-05 | 1,055,600 | 37.75 | 37.80 | 36.86 | 36.89 | 00:00:00 | | 2003-08-06 | 541,000 | 37.05 | 37.76 | 36.82 | 37.45 | 00:00:00 | | 2003-08-07 | 234,200 | 37.60 | 37.88 | 37.31 | 37.80 | 00:00:00 | | 2003-08-08 | 336,600 | 37.95 | 38.30 | 37.81 | 38.02 | 00:00:00 | | 2003-08-11 | 328,500 | 38.15 | 38.20 | 37.54 | 37.70 | 00:00:00 | | 2003-08-12 | 440,200 | 37.89 | 38.75 | 37.83 | 38.69 | 00:00:00 | | 2003-08-13 | 335,400 | 38.75 | 38.75 | 37.65 | 37.92 | 00:00:00 | | 2003-08-14 | 310,200 | 37.92 | 38.54 | 37.90 | 38.53 | 00:00:00 | | 2003-08-15 | 151,100 | 38.53 | 38.79 | 38.17 | 38.79 | 00:00:00 | | 2003-08-18 | 213,000 | 38.72 | 39.03 | 38.50 | 38.97 | 00:00:00 | | 2003-08-19 | 165,000 | 38.95 | 39.03 | 38.24 | 38.66 | 00:00:00 | | 2003-08-20 | 233,200 | 38.67 | 39.15 | 38.33 | 39.10 | 00:00:00 | | 2003-08-21 | 217,200 | 39.30 | 39.36 | 38.78 | 39.09 | 00:00:00 | | 2003-08-22 | 210,400 | 39.25 | 39.39 | 38.43 | 38.49 | 00:00:00 | | 2003-08-25 | 203,500 | 38.40 | 38.49 | 37.94 | 38.43 | 00:00:00 | | 2003-08-26 | 286,800 | 38.46 | 38.61 | 37.80 | 38.52 | 00:00:00 | | 2003-08-27 | 315,100 | 38.51 | 38.51 | 37.92 | 38.44 | 00:00:00 | | 2003-08-28 | 398,500 | 38.50 | 39.36 | 38.41 | 39.36 | 00:00:00 | | 2003-08-29 | 404,200 | 39.36 | 40.30 | 39.33 | 40.10 | 00:00:00 | | 2003-09-02 | 391,100 | 40.34 | 41.05 | 40.30 | 40.84 | 00:00:00 | | 2003-09-03 | 529,200 | 40.85 | 41.43 | 40.70 | 41.43 | 00:00:00 | | 2003-09-04 | 561,600 | 41.43 | 41.59 | 40.91 | 41.05 | 00:00:00 | | 2003-09-05 | 524,100 | 40.65 | 40.75 | 39.84 | 39.92 | 00:00:00 | | 2003-09-08 | 212,000 | 40.10 | 40.18 | 39.70 | 40.00 | 00:00:00 | | 2003-09-09 | 259,900 | 40.00 | 40.00 | 39.06 | 39.22 | 00:00:00 | | 2003-09-10 | 288,400 | 39.29 | 39.45 | 38.87 | 39.06 | 00:00:00 | | 2003-09-11 | 304,100 | 39.31 | 39.48 | 39.11 | 39.33 | 00:00:00 | | 2003-09-12 | 489,200 | 39.25 | 39.63 | 38.91 | 39.61 | 00:00:00 | | 2003-09-15 | 301,500 | 39.45 | 39.68 | 39.20 | 39.29 | 00:00:00 | | 2003-09-16 | 484,800 | 39.45 | 39.55 | 39.27 | 39.33 | 00:00:00 | | 2003-09-17 | 219,900 | 39.55 | 39.76 | 39.40 | 39.48 | 00:00:00 | | 2003-09-18 | 387,700 | 39.42 | 39.68 | 39.15 | 39.48 | 00:00:00 | | 2003-09-19 | 360,800 | 39.42 | 40.13 | 39.41 | 40.08 | 00:00:00 | | 2003-09-22 | 197,900 | 39.75 | 39.75 | 39.35 | 39.50 | 00:00:00 | | 2003-09-23 | 252,400 | 39.70 | 39.97 | 39.61 | 39.88 | 00:00:00 | | 2003-09-24 | 278,400 | 39.88 | 39.88 | 39.11 | 39.16 | 00:00:00 | | 2003-09-25 | 321,600 | 39.06 | 39.29 | 38.68 | 38.68 | 00:00:00 | | 2003-09-26 | 305,100 | 38.50 | 38.92 | 38.32 | 38.75 | 00:00:00 | | 2003-09-29 | 500,800 | 38.74 | 39.06 | 38.19 | 38.87 | 00:00:00 | | 2003-09-30 | 288,400 | 38.89 | 39.12 | 38.24 | 38.91 | 00:00:00 | | 2003-10-01 | 418,800 | 38.81 | 39.70 | 38.81 | 39.50 | 00:00:00 | | 2003-10-02 | 168,700 | 39.55 | 39.65 | 39.28 | 39.46 | 00:00:00 | | 2003-10-03 | 587,100 | 39.75 | 40.39 | 39.75 | 40.00 | 00:00:00 | | 2003-10-06 | 241,400 | 40.00 | 40.24 | 39.76 | 40.11 | 00:00:00 | | 2003-10-07 | 271,200 | 40.01 | 40.17 | 39.51 | 40.03 | 00:00:00 | | 2003-10-08 | 288,500 | 40.22 | 40.28 | 39.30 | 39.52 | 00:00:00 | | 2003-10-09 | 597,000 | 39.87 | 41.84 | 39.87 | 40.96 | 00:00:00 | | 2003-10-10 | 371,600 | 40.99 | 41.18 | 40.35 | 40.46 | 00:00:00 | | 2003-10-13 | 210,500 | 40.50 | 41.50 | 40.50 | 41.26 | 00:00:00 | | 2003-10-14 | 268,000 | 41.43 | 41.43 | 41.02 | 41.40 | 00:00:00 | | 2003-10-15 | 779,300 | 41.34 | 42.72 | 41.26 | 42.72 | 00:00:00 | | 2003-10-16 | 660,900 | 42.66 | 44.08 | 42.51 | 43.38 | 00:00:00 | | 2003-10-17 | 353,900 | 43.28 | 43.28 | 42.78 | 42.90 | 00:00:00 | | 2003-10-20 | 381,700 | 42.80 | 42.90 | 42.15 | 42.81 | 00:00:00 | | 2003-10-21 | 340,900 | 42.85 | 42.85 | 42.27 | 42.33 | 00:00:00 | | 2003-10-22 | 328,600 | 42.33 | 42.33 | 41.70 | 41.77 | 00:00:00 | | 2003-10-23 | 648,500 | 41.71 | 43.40 | 41.45 | 42.83 | 00:00:00 | | 2003-10-24 | 353,600 | 42.40 | 42.63 | 42.10 | 42.39 | 00:00:00 | | 2003-10-27 | 478,700 | 42.63 | 43.81 | 42.63 | 43.49 | 00:00:00 | | 2003-10-28 | 395,000 | 43.62 | 44.07 | 43.42 | 44.05 | 00:00:00 | | 2003-10-29 | 614,500 | 43.30 | 43.52 | 42.87 | 42.87 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
