Skip to main content

Vulcan Materials (NY: VMC )

272.92 +0.13 (+0.05%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 176.38 182.20 175.93 181.76 868,249 +4.84(+2.74%)
Nov 29, 2022 177.59 178.83 176.31 176.93 506,083 -1.22(-0.68%)
Nov 28, 2022 180.69 181.76 177.46 178.15 663,906 -3.63(-2.00%)
Nov 25, 2022 180.47 181.77 179.88 181.77 171,843 +1.05(+0.58%)
Nov 23, 2022 180.92 183.27 180.06 180.72 336,515 +0.00(+0.00%)
Nov 22, 2022 177.96 180.92 177.28 180.72 571,897 +3.69(+2.08%)
Nov 21, 2022 176.97 178.73 175.78 177.03 369,748 -0.33(-0.18%)
Nov 18, 2022 176.35 178.18 175.29 177.36 658,494 +3.12(+1.79%)
Nov 17, 2022 173.41 174.43 172.00 174.24 574,572 -1.04(-0.59%)
Nov 16, 2022 174.00 176.03 172.91 175.28 1,267,704 +0.88(+0.51%)
Nov 15, 2022 176.47 178.19 172.29 174.40 749,480 +0.73(+0.42%)
Nov 14, 2022 176.34 178.22 173.47 173.66 595,047 -3.37(-1.90%)
Nov 11, 2022 179.53 181.59 176.10 177.03 930,744 -1.10(-0.62%)
Nov 10, 2022 174.22 179.92 174.22 178.13 1,107,701 +11.01(+6.59%)
Nov 09, 2022 169.90 170.13 166.74 167.12 550,153 -3.52(-2.06%)
Nov 08, 2022 171.36 172.22 169.08 170.64 558,201 +0.34(+0.20%)
Nov 07, 2022 169.57 171.15 167.05 170.31 847,771 +1.99(+1.18%)
Nov 04, 2022 169.88 171.12 166.05 168.32 954,442 +1.10(+0.66%)
Nov 03, 2022 159.21 169.69 158.93 167.22 1,501,252 +6.06(+3.76%)
Nov 02, 2022 165.14 161.13 161.16 1,392,576 -1.86(-1.14%)
Nov 01, 2022 163.48 164.44 160.29 163.02 1,485,186 +1.08(+0.67%)
Oct 31, 2022 163.10 163.71 160.46 161.94 854,195 -1.97(-1.20%)
Oct 28, 2022 160.85 164.73 159.77 163.91 737,376 +3.59(+2.24%)
Oct 27, 2022 159.93 162.32 159.79 160.32 562,230 +0.64(+0.40%)
Oct 26, 2022 161.04 161.43 158.41 159.67 653,330 -0.86(-0.54%)
Oct 25, 2022 153.40 161.26 153.40 160.53 743,707 +6.29(+4.08%)
Oct 24, 2022 155.02 155.60 152.97 154.24 895,285 +0.48(+0.31%)
Oct 21, 2022 147.63 154.20 146.91 153.76 841,058 +6.20(+4.20%)
Oct 20, 2022 152.81 154.57 147.46 147.56 938,090 -5.55(-3.62%)
Oct 19, 2022 155.84 156.30 151.49 153.10 600,435 -3.97(-2.53%)
Oct 18, 2022 155.69 157.58 155.12 157.07 605,030 +4.70(+3.08%)
Oct 17, 2022 149.03 152.79 148.49 152.37 534,870 +5.53(+3.77%)
Oct 14, 2022 155.30 155.79 146.42 146.84 610,009 -6.76(-4.40%)
Oct 13, 2022 148.75 154.79 146.05 153.60 841,476 +1.19(+0.78%)
Oct 12, 2022 154.35 154.35 151.18 152.41 672,173 -2.18(-1.41%)
Oct 11, 2022 156.47 157.51 154.43 154.59 542,224 -1.89(-1.21%)
Oct 10, 2022 157.19 157.59 154.58 156.48 378,779 +0.68(+0.44%)
Oct 07, 2022 158.55 158.87 154.82 155.80 514,563 -4.66(-2.90%)
Oct 06, 2022 161.65 163.16 160.27 160.46 544,110 -1.89(-1.16%)
Oct 05, 2022 160.02 164.09 159.51 162.34 661,983 +0.15(+0.09%)
Oct 04, 2022 161.73 163.74 161.54 162.20 660,767 +3.52(+2.22%)
Oct 03, 2022 157.16 160.35 156.34 158.67 922,422 +2.66(+1.71%)
Sep 30, 2022 156.52 160.05 155.06 156.01 961,170 -0.07(-0.04%)
Sep 29, 2022 152.48 156.42 150.10 156.08 1,647,033 +1.61(+1.04%)
Sep 28, 2022 151.75 155.12 150.79 154.47 669,424 +3.77(+2.50%)
Sep 27, 2022 154.14 154.68 148.92 150.70 870,200 -1.59(-1.05%)
Sep 26, 2022 154.23 155.64 150.91 152.29 787,908 -1.66(-1.08%)
Sep 23, 2022 154.34 155.19 151.58 153.96 772,075 -3.29(-2.09%)
Sep 22, 2022 158.45 159.92 156.90 157.25 654,056 -1.49(-0.94%)
Sep 21, 2022 162.28 165.26 158.65 158.74 811,138 -1.70(-1.06%)
Sep 20, 2022 159.17 161.08 157.59 160.44 823,681 -0.77(-0.48%)
Sep 19, 2022 156.81 161.52 156.75 161.22 771,369 +3.53(+2.24%)
Sep 16, 2022 159.74 159.74 155.70 157.69 1,061,693 -2.79(-1.74%)
Sep 15, 2022 158.50 162.31 158.12 160.47 760,790 +1.98(+1.25%)
Sep 14, 2022 161.69 161.91 156.60 158.50 1,076,434 -3.40(-2.10%)
Sep 13, 2022 165.71 166.28 161.34 161.90 695,589 -7.56(-4.46%)
Sep 12, 2022 171.36 171.87 168.46 169.46 784,614 -0.50(-0.30%)
Sep 09, 2022 170.15 170.86 169.21 169.96 731,701 +0.97(+0.57%)
Sep 08, 2022 166.64 169.82 165.03 168.99 726,408 +0.79(+0.47%)
Sep 07, 2022 162.01 168.31 162.01 168.20 483,405 +5.56(+3.42%)
Sep 06, 2022 163.91 164.61 161.54 162.64 576,845 -0.53(-0.33%)
Sep 02, 2022 166.68 167.90 162.19 163.18 542,964 -1.26(-0.76%)
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.