Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2020 119.24 119.31 116.41 116.45 942,990 -2.81(-2.35%)
Aug 28, 2020 120.74 120.78 117.86 119.26 675,664 -1.14(-0.94%)
Aug 27, 2020 120.19 121.91 120.11 120.39 917,557 +1.14(+0.95%)
Aug 26, 2020 119.66 120.13 117.89 119.26 1,192,581 -1.57(-1.30%)
Aug 25, 2020 121.55 121.91 118.90 120.83 1,385,540 -0.16(-0.13%)
Aug 24, 2020 122.78 123.04 120.36 120.99 882,646 -1.13(-0.92%)
Aug 21, 2020 121.92 122.67 121.12 122.11 577,050 -0.27(-0.22%)
Aug 20, 2020 122.29 122.95 121.63 122.38 401,064 -0.89(-0.72%)
Aug 19, 2020 124.74 125.41 122.96 123.28 542,218 -1.56(-1.25%)
Aug 18, 2020 126.47 126.96 124.45 124.84 466,084 -1.02(-0.81%)
Aug 17, 2020 125.59 126.88 125.33 125.86 605,027 +0.28(+0.22%)
Aug 14, 2020 124.88 126.69 124.42 125.58 323,892 +0.10(+0.08%)
Aug 13, 2020 126.31 127.58 124.84 125.48 500,467 -2.18(-1.71%)
Aug 12, 2020 129.28 129.97 126.55 127.66 938,496 -1.31(-1.01%)
Aug 11, 2020 129.25 131.77 128.44 128.97 785,703 +1.14(+0.89%)
Aug 10, 2020 126.89 128.39 126.28 127.82 1,062,387 +1.92(+1.52%)
Aug 07, 2020 122.33 126.50 121.80 125.91 1,202,069 +3.56(+2.91%)
Aug 06, 2020 121.07 123.33 120.99 122.34 1,094,658 -0.14(-0.11%)
Aug 05, 2020 121.20 124.42 119.07 122.48 1,493,617 +2.14(+1.78%)
Aug 04, 2020 114.30 120.91 114.30 120.34 2,353,658 +6.58(+5.79%)
Aug 03, 2020 114.21 115.32 111.91 113.76 1,296,037 +0.11(+0.09%)
Jul 31, 2020 115.69 116.12 111.15 113.65 1,549,621 -2.19(-1.89%)
Jul 30, 2020 115.85 117.12 114.78 115.84 725,701 -1.35(-1.16%)
Jul 29, 2020 117.19 118.16 116.12 117.19 899,148 +0.56(+0.48%)
Jul 28, 2020 123.49 123.52 116.41 116.63 1,806,460 -7.39(-5.95%)
Jul 27, 2020 122.40 124.17 121.80 124.02 864,157 +0.82(+0.67%)
Jul 24, 2020 122.99 123.61 121.60 123.20 957,006 +0.14(+0.12%)
Jul 23, 2020 123.02 124.24 122.20 123.05 595,446 -0.02(-0.02%)
Jul 22, 2020 123.69 124.75 122.56 123.07 584,114 +0.18(+0.15%)
Jul 21, 2020 121.47 124.10 121.41 122.89 543,109 +1.79(+1.48%)
Jul 20, 2020 120.38 121.38 119.33 121.10 590,497 +0.16(+0.13%)
Jul 17, 2020 121.01 122.11 120.07 120.94 536,101 +0.70(+0.58%)
Jul 16, 2020 118.88 120.41 118.60 120.24 596,205 +0.68(+0.57%)
Jul 15, 2020 118.68 121.33 118.68 119.57 908,574 +2.61(+2.23%)
Jul 14, 2020 115.42 117.25 114.48 116.95 632,629 +1.62(+1.40%)
Jul 13, 2020 116.15 118.22 114.65 115.34 728,349 +0.36(+0.31%)
Jul 10, 2020 113.25 115.61 113.03 114.98 679,089 +1.64(+1.44%)
Jul 09, 2020 115.04 115.66 110.76 113.34 1,284,429 -1.95(-1.70%)
Jul 08, 2020 118.36 119.66 115.06 115.30 1,123,202 -3.44(-2.89%)
Jul 07, 2020 118.37 119.12 118.12 118.73 1,773,220 -1.03(-0.86%)
Jul 06, 2020 119.05 119.92 118.33 119.76 1,310,427 +2.82(+2.41%)
Jul 02, 2020 114.78 117.39 113.82 116.94 1,729,492 +4.70(+4.19%)
Jul 01, 2020 112.63 113.59 110.66 112.24 1,156,019 +0.11(+0.09%)
Jun 30, 2020 112.20 112.68 110.25 112.13 1,240,052 -0.16(-0.15%)
Jun 29, 2020 111.09 112.99 110.54 112.30 1,208,318 +3.12(+2.85%)
Jun 26, 2020 112.26 112.90 107.93 109.18 3,799,924 -3.98(-3.52%)
Jun 25, 2020 113.21 113.70 111.22 113.16 1,557,066 -1.11(-0.97%)
Jun 24, 2020 114.10 115.82 112.90 114.27 1,342,410 -1.53(-1.32%)
Jun 23, 2020 117.55 117.81 114.97 115.80 845,341 -0.07(-0.06%)
Jun 22, 2020 114.95 116.09 113.96 115.87 743,121 -0.33(-0.28%)
Jun 19, 2020 119.54 119.54 115.96 116.20 1,242,982 -0.95(-0.81%)
Jun 18, 2020 114.19 119.04 113.86 117.15 1,001,638 +1.98(+1.71%)
Jun 17, 2020 119.05 119.65 114.56 115.17 1,048,183 -4.03(-3.38%)
Jun 16, 2020 121.26 124.12 116.66 119.20 3,355,602 +9.60(+8.76%)
Jun 15, 2020 104.95 110.01 103.57 109.60 827,800 +1.10(+1.02%)
Jun 12, 2020 109.76 112.08 106.64 108.49 1,060,941 +2.90(+2.75%)
Jun 11, 2020 108.22 110.77 105.40 105.59 2,000,867 -6.76(-6.01%)
Jun 10, 2020 112.84 114.05 110.82 112.35 734,113 -1.90(-1.66%)
Jun 09, 2020 117.60 118.78 113.85 114.24 1,230,045 -5.84(-4.86%)
Jun 08, 2020 121.03 122.93 118.68 120.08 1,055,795 -0.07(-0.06%)
Jun 05, 2020 121.25 124.66 119.28 120.15 1,172,728 +3.38(+2.89%)
Jun 04, 2020 113.79 118.67 113.76 116.77 1,509,812 +2.24(+1.95%)
Jun 03, 2020 108.54 115.59 108.21 114.53 2,551,787 +7.49(+7.00%)
Jun 02, 2020 104.35 107.09 103.66 107.04 2,621,249 +3.15(+3.03%)
Jun 01, 2020 104.60 105.77 103.67 103.90 1,748,269 -0.95(-0.90%)
May 29, 2020 106.09 106.43 104.53 104.84 871,565 -1.98(-1.86%)
May 28, 2020 109.08 109.48 106.22 106.83 1,143,993 -1.10(-1.02%)
May 27, 2020 105.36 108.00 103.55 107.93 2,224,682 +6.56(+6.47%)
May 26, 2020 100.18 101.84 97.78 101.37 1,851,226 +4.73(+4.90%)
May 22, 2020 98.49 98.85 95.44 96.64 1,047,407 -0.76(-0.79%)
May 21, 2020 97.58 99.11 96.41 97.40 992,852 -0.48(-0.49%)
May 20, 2020 95.84 98.79 95.50 97.89 1,530,952 +2.32(+2.43%)
May 19, 2020 97.69 97.91 95.26 95.56 962,839 -2.10(-2.15%)
May 18, 2020 96.03 98.62 95.59 97.66 1,335,446 +4.99(+5.38%)
May 15, 2020 93.50 94.89 92.10 92.68 2,152,547 -0.76(-0.82%)
May 14, 2020 88.33 94.80 85.47 93.44 1,938,671 +3.68(+4.09%)
May 13, 2020 94.34 96.91 89.51 89.76 1,513,902 -5.48(-5.75%)
May 12, 2020 94.17 96.09 93.93 95.24 1,330,358 +1.56(+1.67%)
May 11, 2020 96.33 96.33 91.27 93.68 2,090,380 -3.86(-3.96%)
May 08, 2020 100.33 100.95 96.97 97.54 1,264,058 -1.03(-1.05%)
May 07, 2020 97.43 100.66 96.79 98.57 1,105,678 +1.80(+1.86%)
May 06, 2020 106.91 107.40 96.24 96.77 1,846,807 -7.46(-7.15%)
May 05, 2020 108.64 110.10 103.82 104.22 1,452,307 -3.56(-3.30%)
May 04, 2020 105.01 108.10 103.86 107.78 1,200,228 +1.01(+0.95%)
May 01, 2020 106.98 108.01 104.06 106.77 1,019,933 -2.21(-2.03%)
Apr 30, 2020 111.11 111.11 108.04 108.98 1,308,592 -3.55(-3.15%)
Apr 29, 2020 109.31 113.71 108.79 112.53 1,533,014 +5.67(+5.31%)
Apr 28, 2020 106.84 110.16 106.70 106.86 1,258,508 +2.40(+2.30%)
Apr 27, 2020 99.99 105.24 99.99 104.45 1,373,859 +6.03(+6.13%)
Apr 24, 2020 99.51 100.31 97.35 98.43 1,597,539 +0.80(+0.82%)
Apr 23, 2020 101.53 102.12 97.15 97.62 2,374,283 -3.57(-3.53%)
Apr 22, 2020 104.17 104.70 100.52 101.19 924,057 -1.06(-1.04%)
Apr 21, 2020 101.64 103.32 100.89 102.25 1,107,509 -1.93(-1.85%)
Apr 20, 2020 106.39 107.94 103.61 104.18 1,397,292 -3.89(-3.60%)
Apr 17, 2020 105.38 108.51 104.33 108.07 1,247,161 +5.59(+5.46%)
Apr 16, 2020 105.79 106.16 101.34 102.48 1,771,507 -3.81(-3.58%)
Apr 15, 2020 104.96 106.32 102.82 106.29 1,720,284 -2.21(-2.04%)
Apr 14, 2020 107.22 108.91 105.13 108.50 1,253,557 +2.93(+2.78%)
Apr 13, 2020 109.86 110.73 104.56 105.56 1,579,544 -3.54(-3.24%)
Apr 09, 2020 111.22 120.08 108.58 109.10 2,870,616 +0.12(+0.11%)
Apr 08, 2020 104.34 109.36 102.25 108.98 1,225,716 +4.87(+4.68%)
Apr 07, 2020 104.01 109.83 103.44 104.11 1,659,514 +4.58(+4.60%)
Apr 06, 2020 98.38 100.58 97.72 99.53 2,070,534 +3.82(+3.99%)
Apr 03, 2020 103.16 103.92 90.78 95.70 2,061,324 -7.80(-7.54%)
Apr 02, 2020 104.02 106.96 100.63 103.51 2,764,806 +0.17(+0.17%)
Apr 01, 2020 100.52 108.69 99.32 103.34 2,711,940 -0.92(-0.88%)
Mar 31, 2020 97.06 109.21 95.03 104.25 3,029,956 +5.99(+6.10%)
Mar 30, 2020 95.68 98.63 92.80 98.26 1,072,170 +2.56(+2.67%)
Mar 27, 2020 95.19 99.47 93.80 95.70 1,805,175 -2.90(-2.94%)
Mar 26, 2020 92.84 99.36 92.41 98.61 1,505,117 +6.25(+6.77%)
Mar 25, 2020 81.98 96.48 81.08 92.36 2,272,671 +9.94(+12.06%)
Mar 24, 2020 82.01 85.18 79.81 82.42 3,615,813 +3.30(+4.17%)
Mar 23, 2020 81.23 82.85 75.09 79.12 2,028,567 -2.54(-3.11%)
Mar 20, 2020 87.36 88.56 80.58 81.66 3,398,672 -5.37(-6.17%)
Mar 19, 2020 74.30 88.35 70.51 87.03 2,794,984 +13.13(+17.77%)
Mar 18, 2020 85.37 85.96 63.24 73.90 2,970,186 -15.80(-17.61%)
Mar 17, 2020 94.02 94.99 89.27 89.70 1,839,071 -1.94(-2.12%)
Mar 16, 2020 96.94 98.41 91.64 91.64 1,633,478 -14.25(-13.46%)
Mar 13, 2020 107.25 108.93 98.68 105.89 2,226,044 +2.56(+2.47%)
Mar 12, 2020 107.17 114.60 103.01 103.34 2,453,615 -10.12(-8.92%)
Mar 11, 2020 115.59 115.91 111.17 113.45 1,508,056 -5.20(-4.38%)
Mar 10, 2020 117.07 118.93 113.08 118.66 1,595,752 +4.11(+3.59%)
Mar 09, 2020 116.19 119.81 112.55 114.55 1,477,932 -8.39(-6.83%)
Mar 06, 2020 121.92 123.54 118.69 122.94 1,438,521 -2.23(-1.78%)
Mar 05, 2020 126.87 127.77 122.96 125.17 1,171,024 -4.80(-3.70%)
Mar 04, 2020 125.33 130.12 124.44 129.97 1,571,256 +6.41(+5.19%)
Mar 03, 2020 124.32 127.18 122.47 123.56 2,211,374 +2.16(+1.78%)
Mar 02, 2020 116.42 121.79 115.46 121.39 1,678,650 +5.38(+4.64%)
Feb 28, 2020 111.85 116.12 109.20 116.01 2,520,859 +1.48(+1.30%)
Feb 27, 2020 115.26 119.32 114.27 114.53 2,366,114 -2.22(-1.90%)
Feb 26, 2020 121.30 122.04 115.15 116.74 1,981,185 -3.69(-3.06%)
Feb 25, 2020 125.19 126.11 120.18 120.43 933,980 -4.86(-3.88%)
Feb 24, 2020 125.08 126.24 123.15 125.29 1,033,904 -3.59(-2.78%)
Feb 21, 2020 130.29 130.57 128.10 128.88 1,072,907 -1.77(-1.36%)
Feb 20, 2020 130.27 132.18 129.13 130.65 1,350,730 +0.38(+0.29%)
Feb 19, 2020 131.29 132.40 129.29 130.28 1,268,033 -1.70(-1.29%)
Feb 18, 2020 137.34 138.20 131.14 131.98 2,397,138 -9.43(-6.67%)
Feb 14, 2020 139.68 142.05 139.39 141.41 665,799 +1.82(+1.30%)
Feb 13, 2020 139.94 141.05 139.08 139.59 732,541 -0.08(-0.06%)
Feb 12, 2020 138.08 140.28 135.74 139.67 1,092,265 +0.92(+0.67%)
Feb 11, 2020 141.47 141.96 138.51 138.74 1,021,531 -2.81(-1.99%)
Feb 10, 2020 141.49 142.11 140.16 141.55 761,165 -0.58(-0.41%)
Feb 07, 2020 141.22 142.56 140.53 142.13 566,230 +0.66(+0.47%)
Feb 06, 2020 142.56 143.02 141.23 141.47 1,070,482 -1.33(-0.93%)
Feb 05, 2020 140.41 143.41 139.77 142.79 1,270,923 +3.72(+2.68%)
Feb 04, 2020 140.25 140.47 135.66 139.07 973,650 -0.01(-0.01%)
Feb 03, 2020 137.00 139.72 136.86 139.08 1,051,667 +2.81(+2.06%)
Jan 31, 2020 136.23 136.46 134.13 136.27 1,083,404 -0.73(-0.53%)
Jan 30, 2020 133.53 137.05 133.53 137.00 646,056 +2.94(+2.19%)
Jan 29, 2020 135.99 136.91 134.04 134.07 695,271 -1.89(-1.39%)
Jan 28, 2020 134.32 136.51 132.84 135.95 870,987 +2.33(+1.74%)
Jan 27, 2020 133.92 136.40 133.38 133.62 1,113,981 -1.58(-1.17%)
Jan 24, 2020 137.25 137.38 133.85 135.20 587,433 -1.96(-1.43%)
Jan 23, 2020 135.85 137.40 134.83 137.16 566,888 +0.83(+0.61%)
Jan 22, 2020 136.88 137.01 135.49 136.34 691,626 -0.08(-0.06%)
Jan 21, 2020 135.18 136.72 134.93 136.41 1,219,851 +0.64(+0.48%)
Jan 17, 2020 134.68 136.12 134.56 135.77 859,219 +1.19(+0.89%)
Jan 16, 2020 134.84 135.09 133.07 134.58 923,675 +0.20(+0.15%)
Jan 15, 2020 133.87 135.52 133.41 134.37 1,250,458 +0.25(+0.19%)
Jan 14, 2020 136.36 136.58 133.15 134.12 1,468,224 -2.71(-1.98%)
Jan 13, 2020 137.50 137.75 136.58 136.84 714,887 -0.91(-0.66%)
Jan 10, 2020 136.75 137.78 135.30 137.74 685,858 +0.83(+0.60%)
Jan 09, 2020 136.40 138.07 136.15 136.91 675,441 +0.89(+0.66%)
Jan 08, 2020 135.01 137.07 134.85 136.02 700,633 +1.08(+0.80%)
Jan 07, 2020 136.15 137.42 134.92 134.94 1,014,917 -1.54(-1.13%)
Jan 06, 2020 136.81 137.46 135.46 136.48 829,712 -0.24(-0.18%)
Jan 03, 2020 136.01 138.16 135.66 136.72 942,470 -0.60(-0.43%)
Jan 02, 2020 139.51 140.19 136.65 137.32 876,597 -1.22(-0.88%)
Dec 31, 2019 137.37 138.92 137.31 138.54 623,706 +1.40(+1.02%)
Dec 30, 2019 138.41 138.77 136.78 137.14 557,127 -1.31(-0.94%)
Dec 27, 2019 138.41 138.95 137.50 138.44 520,499 +0.23(+0.17%)
Dec 26, 2019 137.36 138.48 137.26 138.21 328,221 +0.96(+0.70%)
Dec 24, 2019 135.57 137.92 135.19 137.25 317,517 +2.20(+1.63%)
Dec 23, 2019 136.82 136.82 134.24 135.05 821,384 -1.36(-0.99%)
Dec 20, 2019 136.49 137.90 136.02 136.40 2,305,872 +0.06(+0.04%)
Dec 19, 2019 137.96 138.91 136.16 136.35 1,299,391 -1.65(-1.20%)
Dec 18, 2019 137.70 138.51 136.91 138.00 1,423,258 +0.38(+0.28%)
Dec 17, 2019 138.04 139.36 137.48 137.62 1,120,164 +0.66(+0.48%)
Dec 16, 2019 138.41 138.68 136.91 136.96 657,265 -0.63(-0.45%)
Dec 13, 2019 136.54 138.48 136.54 137.59 692,406 +0.49(+0.36%)
Dec 12, 2019 137.01 137.91 136.12 137.10 581,761 +0.09(+0.06%)
Dec 11, 2019 134.90 137.14 134.81 137.01 531,262 +2.25(+1.67%)
Dec 10, 2019 136.82 136.91 134.70 134.76 904,864 -2.31(-1.68%)
Dec 09, 2019 138.00 138.00 136.40 137.07 924,539 -1.00(-0.72%)
Dec 06, 2019 139.21 139.51 137.21 138.07 632,436 -0.42(-0.31%)
Dec 05, 2019 136.44 138.83 135.97 138.49 1,176,696 +2.43(+1.79%)
Dec 04, 2019 136.50 138.76 136.03 136.06 720,938 -0.54(-0.39%)
Dec 03, 2019 135.17 137.35 135.03 136.60 651,080 +0.38(+0.28%)
Dec 02, 2019 136.91 136.91 134.93 136.22 604,163 -0.28(-0.21%)
Nov 29, 2019 137.99 138.31 135.64 136.50 442,341 -1.82(-1.31%)
Nov 27, 2019 136.65 138.94 136.27 138.32 1,030,606 +1.67(+1.22%)
Nov 26, 2019 135.18 136.76 134.97 136.65 776,242 +1.67(+1.24%)
Nov 25, 2019 134.03 135.06 133.44 134.98 1,054,491 +1.75(+1.31%)
Nov 22, 2019 136.20 136.53 133.14 133.23 1,433,869 -2.08(-1.54%)
Nov 21, 2019 134.70 136.56 134.62 135.31 1,181,343 -0.12(-0.09%)
Nov 20, 2019 135.43 137.18 134.93 135.42 831,551 -0.38(-0.28%)
Nov 19, 2019 135.61 136.46 134.57 135.81 827,684 +0.72(+0.53%)
Nov 18, 2019 135.10 136.88 134.45 135.09 1,149,225 +0.18(+0.14%)
Nov 15, 2019 136.31 136.70 134.54 134.90 1,254,023 -1.03(-0.76%)
Nov 14, 2019 133.08 136.23 132.85 135.93 1,563,498 +2.91(+2.19%)
Nov 13, 2019 130.48 133.29 129.47 133.02 961,989 +1.97(+1.50%)
Nov 12, 2019 131.29 132.47 130.67 131.05 664,735 -0.02(-0.01%)
Nov 11, 2019 130.12 131.55 129.91 131.07 689,643 +0.09(+0.07%)
Nov 08, 2019 131.52 132.21 130.31 130.99 1,088,924 -0.93(-0.71%)
Nov 07, 2019 133.80 134.24 131.21 131.92 1,245,841 -0.68(-0.51%)
Nov 06, 2019 128.16 133.44 126.24 132.60 2,368,026 -2.79(-2.06%)
Nov 05, 2019 137.00 137.74 134.53 135.39 1,699,263 -0.93(-0.68%)
Nov 04, 2019 138.47 139.08 136.27 136.32 1,692,628 -1.58(-1.15%)
Nov 01, 2019 137.97 139.66 137.05 137.91 957,783 +0.75(+0.55%)
Oct 31, 2019 139.40 140.68 136.41 137.16 1,005,910 -1.70(-1.22%)
Oct 30, 2019 137.90 139.61 136.24 138.86 1,129,800 +0.36(+0.26%)
Oct 29, 2019 141.73 143.04 137.54 138.50 1,424,527 -1.38(-0.99%)
Oct 28, 2019 141.73 141.95 139.86 139.89 1,318,231 -1.31(-0.93%)
Oct 25, 2019 139.68 142.54 139.25 141.20 647,167 +1.61(+1.16%)
Oct 24, 2019 139.16 140.64 138.85 139.59 662,124 +0.87(+0.63%)
Oct 23, 2019 140.56 141.18 138.11 138.72 876,967 -1.21(-0.86%)
Oct 22, 2019 139.87 142.32 139.82 139.92 638,579 -0.84(-0.60%)
Oct 21, 2019 141.12 142.14 140.48 140.77 598,448 +0.57(+0.40%)
Oct 18, 2019 141.18 141.19 137.97 140.20 1,631,616 -1.62(-1.14%)
Oct 17, 2019 141.75 143.52 141.61 141.82 526,268 +0.50(+0.35%)
Oct 16, 2019 141.30 141.96 140.51 141.33 1,013,138 +0.21(+0.15%)
Oct 15, 2019 142.95 143.09 140.62 141.12 1,213,536 +0.31(+0.22%)
Oct 14, 2019 141.62 142.26 140.68 140.81 703,931 -0.74(-0.52%)
Oct 11, 2019 143.72 144.15 141.36 141.55 781,017 -1.02(-0.71%)
Oct 10, 2019 142.52 143.56 141.40 142.56 468,337 +0.23(+0.16%)
Oct 09, 2019 142.88 143.13 141.56 142.33 924,793 +0.87(+0.62%)
Oct 08, 2019 140.64 144.22 140.41 141.46 1,007,805 -0.27(-0.19%)
Oct 07, 2019 141.10 142.59 140.64 141.73 923,507 +0.54(+0.38%)
Oct 04, 2019 139.36 142.12 139.31 141.19 915,284 +1.70(+1.22%)
Oct 03, 2019 139.68 140.45 138.44 139.49 916,010 -0.18(-0.13%)
Oct 02, 2019 142.38 142.65 138.58 139.68 1,268,452 -3.43(-2.39%)
Oct 01, 2019 145.29 146.37 142.91 143.10 763,129 -2.09(-1.44%)
Sep 30, 2019 143.34 146.40 143.34 145.19 1,288,139 +2.11(+1.48%)
Sep 27, 2019 145.92 146.15 141.77 143.08 990,907 -2.48(-1.70%)
Sep 26, 2019 144.72 145.91 144.40 145.56 819,974 +0.71(+0.49%)
Sep 25, 2019 143.59 144.92 142.05 144.85 592,644 +1.17(+0.82%)
Sep 24, 2019 143.66 145.14 143.43 143.68 759,321 -0.12(-0.08%)
Sep 23, 2019 143.30 145.10 143.11 143.79 849,624 -0.02(-0.01%)
Sep 20, 2019 144.73 145.45 142.54 143.81 1,165,276 -0.48(-0.33%)
Sep 19, 2019 143.46 145.19 141.71 144.29 1,161,683 +1.58(+1.11%)
Sep 18, 2019 141.51 142.91 140.34 142.71 988,820 +0.52(+0.36%)
Sep 17, 2019 139.58 143.25 138.89 142.19 957,464 +2.38(+1.70%)
Sep 16, 2019 141.13 141.18 138.69 139.81 950,818 -1.87(-1.32%)
Sep 13, 2019 139.62 141.73 138.96 141.68 1,017,052 +2.56(+1.84%)
Sep 12, 2019 140.16 142.23 138.22 139.12 1,816,127 -0.34(-0.24%)
Sep 11, 2019 136.27 139.46 135.66 139.45 1,059,097 +3.00(+2.19%)
Sep 10, 2019 136.17 136.49 131.81 136.46 1,249,348 +0.08(+0.06%)
Sep 09, 2019 139.05 139.71 136.08 136.38 736,854 -2.83(-2.03%)
Sep 06, 2019 136.96 139.37 136.93 139.21 969,657 +2.06(+1.50%)
Sep 05, 2019 138.82 139.17 135.27 137.15 842,050 -0.26(-0.19%)
Sep 04, 2019 139.19 139.36 137.19 137.41 746,130 -0.71(-0.51%)
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.