Indicators

Vulcan Materials (NY: VMC )

259.25 +2.04 (+0.79%)

Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	182.89	186.71		186.64	779,064	+1.85(+1.00%)
Jan 28, 2022	180.06	184.81	178.23	184.78	730,378	+5.11(+2.84%)
Jan 27, 2022	182.53	184.17	177.81	179.67	766,052	-0.44(-0.24%)
Jan 26, 2022	181.87	184.57	177.79	180.11	1,071,617	+0.15(+0.08%)
Jan 25, 2022	180.46	181.96	176.44	179.97	1,019,036	-5.18(-2.80%)
Jan 24, 2022	179.56	186.00	176.25	185.15	1,459,855	+2.72(+1.49%)
Jan 21, 2022	183.81	186.97	181.94	182.43	1,127,311	-2.16(-1.17%)
Jan 20, 2022	185.92	188.68	184.25	184.59	1,222,705	+0.00(+0.00%)
Jan 19, 2022	187.73	188.60	184.10	184.59	1,005,631	-2.32(-1.24%)
Jan 18, 2022	185.87	187.12	183.27	186.91	1,203,311	-1.61(-0.85%)
Jan 14, 2022				188.52	0	-6.71(-3.44%)
Jan 13, 2022	198.87	200.19	195.01	195.23	1,085,408	-3.74(-1.88%)
Jan 12, 2022	197.84	199.82	195.85	198.96	930,788	+2.39(+1.22%)
Jan 11, 2022	196.19	196.73	192.09	196.57	1,037,679	+0.35(+0.18%)
Jan 10, 2022	203.39	203.39	194.91	196.22	885,173	-7.69(-3.77%)
Jan 07, 2022	205.95	207.54	202.25	203.91	706,336	-1.99(-0.97%)
Jan 06, 2022	205.75	207.80	203.56	205.90	574,519	+1.44(+0.71%)
Jan 05, 2022	206.55	209.15	204.34	204.46	650,138	-2.01(-0.97%)
Jan 04, 2022	205.95	209.53	205.17	206.47	724,253	+2.58(+1.27%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.