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

Vulcan Materials (NY: VMC )

257.21 -3.20 (-1.23%)
Official Closing Price Updated: 7:00 PM EDT, May 23, 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 (%)
Sep 30, 2022 156.24 159.77 154.79 155.74 962,868 -0.07(-0.04%)
Sep 29, 2022 152.21 156.14 149.83 155.81 1,649,943 +1.61(+1.04%)
Sep 28, 2022 151.48 154.85 150.52 154.20 670,607 +3.76(+2.50%)
Sep 27, 2022 153.87 154.41 148.66 150.44 871,737 -1.59(-1.05%)
Sep 26, 2022 153.96 155.36 150.64 152.03 789,300 -1.66(-1.08%)
Sep 23, 2022 154.07 154.92 151.31 153.68 773,438 -3.29(-2.09%)
Sep 22, 2022 158.17 159.64 156.63 156.97 655,211 -1.49(-0.94%)
Sep 21, 2022 162.00 164.97 158.37 158.46 812,571 -1.70(-1.06%)
Sep 20, 2022 158.89 160.79 157.31 160.16 825,136 -0.77(-0.48%)
Sep 19, 2022 156.54 161.24 156.48 160.93 772,731 +3.52(+2.24%)
Sep 16, 2022 159.46 159.46 155.42 157.41 1,063,568 -2.78(-1.74%)
Sep 15, 2022 158.22 162.03 157.84 160.19 762,134 +1.97(+1.25%)
Sep 14, 2022 161.41 161.62 156.32 158.22 1,078,336 -3.40(-2.10%)
Sep 13, 2022 165.42 165.99 161.06 161.61 696,817 -7.54(-4.46%)
Sep 12, 2022 171.05 171.57 168.16 169.16 786,000 -0.50(-0.30%)
Sep 09, 2022 169.85 170.56 168.91 169.66 732,994 +0.97(+0.57%)
Sep 08, 2022 166.34 169.52 164.74 168.69 727,691 +0.79(+0.47%)
Sep 07, 2022 161.72 168.01 161.72 167.90 484,259 +5.55(+3.42%)
Sep 06, 2022 163.62 164.32 161.26 162.35 577,864 -0.53(-0.33%)
Sep 02, 2022 166.38 167.61 161.90 162.89 543,924 -1.25(-0.76%)
Sep 01, 2022 165.06 165.06 161.72 164.14 791,372 -0.27(-0.16%)
Aug 31, 2022 165.81 165.81 162.84 164.41 745,896 -0.28(-0.17%)
Aug 30, 2022 167.75 168.35 162.64 164.69 586,115 -2.44(-1.46%)
Aug 29, 2022 165.30 169.44 165.30 167.12 505,049 +0.13(+0.08%)
Aug 26, 2022 172.63 172.63 166.40 167.00 586,362 -5.70(-3.30%)
Aug 25, 2022 170.23 172.78 169.83 172.69 475,661 +3.69(+2.19%)
Aug 24, 2022 168.96 170.24 167.79 169.00 731,321 -0.01(-0.01%)
Aug 23, 2022 169.85 171.33 168.62 169.01 459,320 -1.01(-0.59%)
Aug 22, 2022 170.50 172.16 169.87 170.02 691,046 -3.45(-1.99%)
Aug 19, 2022 175.62 175.62 172.89 173.46 541,564 -2.10(-1.20%)
Aug 18, 2022 175.87 176.81 174.24 175.57 418,378 -0.41(-0.24%)
Aug 17, 2022 174.06 176.55 173.64 175.98 679,749 -0.18(-0.10%)
Aug 16, 2022 174.24 177.50 174.24 176.16 510,694 +0.87(+0.50%)
Aug 15, 2022 174.55 176.76 173.62 175.29 504,861 -0.32(-0.18%)
Aug 12, 2022 173.92 175.66 173.07 175.61 581,160 +2.58(+1.49%)
Aug 11, 2022 173.83 175.07 172.85 173.02 628,730 +1.07(+0.62%)
Aug 10, 2022 171.63 173.26 171.02 171.95 546,891 +3.96(+2.36%)
Aug 09, 2022 169.21 169.79 167.19 167.99 715,789 -1.64(-0.97%)
Aug 08, 2022 170.56 172.21 167.55 169.63 815,512 +0.15(+0.09%)
Aug 05, 2022 165.94 170.32 164.76 169.49 1,136,813 +1.58(+0.94%)
Aug 04, 2022 161.99 171.65 161.11 167.91 1,448,860 +4.11(+2.51%)
Aug 03, 2022 162.84 164.48 161.86 163.80 855,744 +2.24(+1.38%)
Aug 02, 2022 161.23 163.60 160.35 161.57 552,649 -0.87(-0.53%)
Aug 01, 2022 161.59 163.92 160.94 162.43 686,650 -0.46(-0.28%)
Jul 29, 2022 161.26 163.54 160.91 162.90 704,301 +2.38(+1.49%)
Jul 28, 2022 158.99 160.99 156.78 160.51 587,084 +2.28(+1.44%)
Jul 27, 2022 154.88 158.67 153.46 158.24 741,650 +4.33(+2.81%)
Jul 26, 2022 153.22 154.68 152.41 153.91 405,246 -0.19(-0.12%)
Jul 25, 2022 154.02 154.49 152.58 154.10 599,856 +0.74(+0.48%)
Jul 22, 2022 154.85 155.50 151.86 153.36 487,553 -0.80(-0.52%)
Jul 21, 2022 151.59 154.34 150.89 154.16 601,186 +1.85(+1.22%)
Jul 20, 2022 149.29 152.50 149.29 152.30 641,962 +1.98(+1.32%)
Jul 19, 2022 148.39 150.60 147.37 150.32 420,415 +4.11(+2.81%)
Jul 18, 2022 147.28 148.30 145.63 146.22 412,105 -0.31(-0.21%)
Jul 15, 2022 147.42 147.42 145.13 146.53 436,243 +1.43(+0.98%)
Jul 14, 2022 142.13 145.67 140.43 145.10 590,330 +0.97(+0.67%)
Jul 13, 2022 143.24 145.52 141.87 144.14 536,563 -2.17(-1.48%)
Jul 12, 2022 145.38 148.29 145.38 146.30 687,746 +0.40(+0.28%)
Jul 11, 2022 142.67 146.10 142.30 145.90 587,191 +1.65(+1.14%)
Jul 08, 2022 145.60 145.60 142.94 144.25 576,985 -0.86(-0.59%)
Jul 07, 2022 144.91 146.16 144.04 145.11 707,636 +1.61(+1.12%)
Jul 06, 2022 142.32 144.02 140.98 143.50 1,102,326 +1.00(+0.71%)
Jul 05, 2022 136.96 142.57 135.51 142.50 968,273 +2.13(+1.52%)
Jul 01, 2022 139.63 142.04 138.21 140.37 967,778 +0.36(+0.26%)
Jun 30, 2022 139.63 141.49 137.04 140.01 874,243 -1.16(-0.82%)
Jun 29, 2022 141.82 141.82 137.45 141.17 854,403 -0.09(-0.06%)
Jun 28, 2022 144.40 145.78 141.12 141.26 509,581 -2.55(-1.77%)
Jun 27, 2022 144.51 144.51 141.25 143.81 733,274 +0.14(+0.10%)
Jun 24, 2022 140.62 144.14 140.09 143.67 2,507,234 +4.31(+3.09%)
Jun 23, 2022 141.35 142.40 139.10 139.37 917,718 -2.34(-1.65%)
Jun 22, 2022 140.34 142.75 139.24 141.71 764,394 -0.83(-0.58%)
Jun 21, 2022 143.60 144.36 141.21 142.54 912,355 +0.02(+0.01%)
Jun 17, 2022 143.36 145.99 141.13 142.52 1,179,782 -0.28(-0.19%)
Jun 16, 2022 145.80 146.65 141.97 142.80 804,365 -6.42(-4.31%)
Jun 15, 2022 150.57 151.90 146.80 149.22 769,454 +0.40(+0.27%)
Jun 14, 2022 150.66 150.93 148.13 148.82 1,019,572 -1.90(-1.26%)
Jun 13, 2022 149.75 152.83 149.18 150.72 1,027,602 -3.33(-2.16%)
Jun 10, 2022 154.69 155.87 152.60 154.05 673,503 -4.66(-2.94%)
Jun 09, 2022 159.68 162.08 158.66 158.71 530,160 -1.90(-1.18%)
Jun 08, 2022 164.91 165.54 160.33 160.61 414,554 -6.17(-3.70%)
Jun 07, 2022 162.56 167.28 162.00 166.78 450,323 +2.50(+1.52%)
Jun 06, 2022 164.71 165.33 163.46 164.28 492,641 +0.78(+0.48%)
Jun 03, 2022 164.85 165.40 162.35 163.50 624,051 -2.50(-1.51%)
Jun 02, 2022 163.52 166.20 161.56 166.00 558,532 +3.88(+2.39%)
Jun 01, 2022 163.46 163.80 158.91 162.12 657,834 -0.33(-0.20%)
May 31, 2022 164.87 164.87 161.10 162.44 982,694 -4.77(-2.85%)
May 27, 2022 163.33 167.24 163.33 167.21 468,846 +5.35(+3.31%)
May 26, 2022 159.89 163.01 159.33 161.86 339,917 +3.97(+2.52%)
May 25, 2022 157.72 158.85 156.10 157.89 554,828 -0.58(-0.37%)
May 24, 2022 160.52 160.85 154.63 158.47 758,382 -2.62(-1.63%)
May 23, 2022 159.25 161.15 157.28 161.09 740,105 +3.81(+2.42%)
May 20, 2022 159.73 160.40 154.19 157.28 841,104 -0.28(-0.17%)
May 19, 2022 156.57 160.60 156.57 157.56 556,058 -0.22(-0.14%)
May 18, 2022 160.25 161.02 157.15 157.77 605,173 -4.28(-2.64%)
May 17, 2022 160.93 162.30 158.75 162.05 933,792 +4.67(+2.97%)
May 16, 2022 161.67 162.50 154.43 157.38 1,361,780 -7.75(-4.70%)
May 13, 2022 163.72 167.96 162.83 165.13 1,038,683 +2.86(+1.76%)
May 12, 2022 155.18 162.45 153.84 162.27 1,451,884 +6.89(+4.43%)
May 11, 2022 159.04 162.55 155.09 155.38 836,919 -3.38(-2.13%)
May 10, 2022 162.88 163.43 155.43 158.76 816,263 -1.39(-0.87%)
May 09, 2022 164.71 166.37 159.07 160.15 981,316 -6.81(-4.08%)
May 06, 2022 171.70 171.82 161.80 166.96 1,177,305 -7.08(-4.07%)
May 05, 2022 179.87 180.35 171.59 174.04 760,383 -8.21(-4.50%)
May 04, 2022 172.39 182.38 172.24 182.25 1,337,340 +8.35(+4.80%)
May 03, 2022 168.72 175.32 168.55 173.89 1,094,845 +4.83(+2.85%)
May 02, 2022 169.94 171.26 165.58 169.06 1,110,126 -0.27(-0.16%)
Apr 29, 2022 173.49 174.88 168.89 169.33 653,857 -5.49(-3.14%)
Apr 28, 2022 169.70 175.89 168.09 174.82 779,051 +5.69(+3.36%)
Apr 27, 2022 167.97 171.02 167.17 169.13 546,712 +1.56(+0.93%)
Apr 26, 2022 171.94 172.55 167.57 167.57 637,418 -5.42(-3.13%)
Apr 25, 2022 168.23 173.72 166.61 172.99 1,093,096 +4.85(+2.88%)
Apr 22, 2022 177.69 177.80 168.00 168.14 1,147,331 -10.11(-5.67%)
Apr 21, 2022 181.00 182.02 176.50 178.25 711,045 -1.24(-0.69%)
Apr 20, 2022 176.16 180.47 175.61 179.49 673,911 +5.33(+3.06%)
Apr 19, 2022 171.50 174.66 170.93 174.17 645,018 +3.16(+1.85%)
Apr 18, 2022 171.31 173.19 169.48 171.00 449,068 -0.77(-0.45%)
Apr 14, 2022 173.37 174.77 171.72 171.77 545,871 -1.67(-0.96%)
Apr 13, 2022 172.61 174.22 172.38 173.44 526,509 +0.95(+0.55%)
Apr 12, 2022 174.22 176.86 171.81 172.49 384,901 -0.66(-0.38%)
Apr 11, 2022 173.32 176.62 172.76 173.14 492,183 -0.73(-0.42%)
Apr 08, 2022 174.03 176.50 171.34 173.87 441,396 +0.83(+0.48%)
Apr 07, 2022 175.91 176.64 172.63 173.05 1,104,469 -2.88(-1.64%)
Apr 06, 2022 177.55 178.02 174.48 175.93 1,012,454 -3.29(-1.84%)
Apr 05, 2022 178.79 181.76 178.79 179.22 664,779 -1.07(-0.59%)
Apr 04, 2022 181.19 181.54 179.21 180.29 630,512 -0.73(-0.40%)
Apr 01, 2022 182.17 183.28 180.42 181.02 814,225 +0.47(+0.26%)
Mar 31, 2022 182.41 184.24 180.53 180.54 969,873 -3.36(-1.83%)
Mar 30, 2022 188.08 188.42 182.99 183.91 809,367 -4.14(-2.20%)
Mar 29, 2022 186.73 188.70 184.84 188.04 825,756 +3.97(+2.16%)
Mar 28, 2022 180.84 184.14 179.74 184.07 990,826 +2.54(+1.40%)
Mar 25, 2022 178.02 181.63 176.03 181.54 836,882 +3.80(+2.14%)
Mar 24, 2022 175.50 177.74 174.57 177.73 735,596 +3.44(+1.97%)
Mar 23, 2022 178.06 178.33 174.14 174.29 561,418 -4.63(-2.59%)
Mar 22, 2022 180.22 181.33 177.88 178.92 509,429 -0.28(-0.15%)
Mar 21, 2022 179.25 181.34 178.18 179.20 535,142 -1.12(-0.62%)
Mar 18, 2022 179.83 181.25 176.91 180.32 1,030,150 +0.39(+0.22%)
Mar 17, 2022 176.43 180.66 175.42 179.93 532,253 +1.76(+0.99%)
Mar 16, 2022 180.02 183.65 174.06 178.17 963,474 -0.72(-0.40%)
Mar 15, 2022 176.78 179.75 173.54 178.88 1,188,332 +4.02(+2.30%)
Mar 14, 2022 174.75 177.14 172.96 174.86 703,660 +2.56(+1.48%)
Mar 11, 2022 173.70 175.15 171.86 172.31 621,624 -0.06(-0.03%)
Mar 10, 2022 170.49 172.37 694,762 -1.37(-0.79%)
Mar 09, 2022 173.03 175.16 170.78 173.73 631,018 +5.72(+3.40%)
Mar 08, 2022 167.85 174.14 167.07 168.01 789,122 +0.76(+0.45%)
Mar 07, 2022 174.25 174.54 166.62 167.26 1,371,304 -6.80(-3.91%)
Mar 04, 2022 171.13 174.25 169.55 174.06 1,152,339 -0.22(-0.12%)
Mar 03, 2022 177.44 177.88 173.18 174.27 667,457 -0.91(-0.52%)
Mar 02, 2022 173.72 176.24 171.53 175.19 962,904 +3.74(+2.18%)
Mar 01, 2022 177.29 177.89 169.93 171.44 825,018 -6.89(-3.86%)
Feb 28, 2022 176.75 179.60 175.53 178.33 1,083,136 -1.60(-0.89%)
Feb 25, 2022 173.88 180.31 173.59 179.94 1,065,848 +6.21(+3.57%)
Feb 24, 2022 167.48 174.38 166.43 173.73 1,026,142 +1.81(+1.06%)
Feb 23, 2022 179.67 181.39 171.45 171.91 913,206 -7.61(-4.24%)
Feb 22, 2022 181.16 183.43 178.29 179.52 1,014,434 -2.21(-1.21%)
Feb 18, 2022 181.73 0 -2.26(-1.23%)
Feb 17, 2022 187.37 188.82 183.79 183.99 1,019,364 -4.03(-2.14%)
Feb 16, 2022 184.77 188.26 180.17 188.02 1,224,811 +2.56(+1.38%)
Feb 15, 2022 181.47 186.91 181.28 185.46 883,120 +5.12(+2.84%)
Feb 14, 2022 183.39 186.38 178.91 180.34 855,189 -3.05(-1.66%)
Feb 11, 2022 184.07 186.94 182.38 183.39 1,057,691 -1.90(-1.03%)
Feb 10, 2022 182.67 189.57 179.16 185.29 1,193,441 +0.11(+0.06%)
Feb 09, 2022 183.95 186.11 183.67 185.18 782,776 +3.16(+1.73%)
Feb 08, 2022 179.06 182.50 178.97 182.02 706,851 +3.13(+1.75%)
Feb 07, 2022 181.35 181.35 177.38 178.90 963,485 -1.59(-0.88%)
Feb 04, 2022 181.17 182.15 178.38 180.48 931,057 -1.29(-0.71%)
Feb 03, 2022 183.84 181.00 181.78 677,510 -4.53(-2.43%)
Feb 02, 2022 187.24 188.31 185.85 186.31 531,892 -1.39(-0.74%)
Feb 01, 2022 187.18 189.43 183.08 187.70 649,864 +1.07(+0.57%)
Jan 31, 2022 182.89 186.70 186.63 779,075 +1.85(+1.00%)
Jan 28, 2022 180.06 184.81 178.23 184.78 730,388 +5.11(+2.84%)
Jan 27, 2022 182.52 184.17 177.81 179.67 766,063 -0.44(-0.25%)
Jan 26, 2022 181.87 184.56 177.79 180.11 1,071,632 +0.15(+0.08%)
Jan 25, 2022 180.46 181.96 176.44 179.97 1,019,050 -5.18(-2.80%)
Jan 24, 2022 179.55 186.00 176.25 185.14 1,459,876 +2.72(+1.49%)
Jan 21, 2022 183.81 186.97 181.94 182.43 1,127,327 -2.16(-1.17%)
Jan 20, 2022 185.92 188.67 184.25 184.58 1,222,722 +0.00(+0.00%)
Jan 19, 2022 187.73 188.59 184.09 184.58 1,005,645 -2.32(-1.24%)
Jan 18, 2022 185.87 187.11 183.27 186.91 1,203,329 -1.61(-0.85%)
Jan 14, 2022 188.52 0 -6.71(-3.44%)
Jan 13, 2022 198.86 200.19 195.01 195.22 1,085,424 -3.74(-1.88%)
Jan 12, 2022 197.84 199.81 195.85 198.96 930,801 +2.39(+1.22%)
Jan 11, 2022 196.19 196.72 192.09 196.57 1,037,695 +0.35(+0.18%)
Jan 10, 2022 203.38 203.38 194.91 196.22 885,186 -7.69(-3.77%)
Jan 07, 2022 205.94 207.54 202.25 203.90 706,346 -1.99(-0.97%)
Jan 06, 2022 205.75 207.80 203.56 205.89 574,527 +1.44(+0.71%)
Jan 05, 2022 206.55 209.15 204.34 204.45 650,147 -2.01(-0.97%)
Jan 04, 2022 205.94 209.52 205.17 206.46 724,263 +2.58(+1.27%)
Jan 03, 2022 204.37 205.85 202.86 203.88 626,778 +0.31(+0.15%)
Dec 31, 2021 202.43 204.32 200.92 203.57 533,869 +0.74(+0.36%)
Dec 30, 2021 205.10 206.19 202.53 202.83 395,720 -2.10(-1.02%)
Dec 29, 2021 203.75 205.94 203.75 204.93 599,972 +0.13(+0.06%)
Dec 28, 2021 202.75 205.10 202.75 204.81 292,803 +1.32(+0.65%)
Dec 27, 2021 203.03 203.78 201.82 203.48 402,257 +1.11(+0.55%)
Dec 23, 2021 201.60 203.97 200.51 202.37 372,571 +0.66(+0.33%)
Dec 22, 2021 199.12 201.83 198.47 201.72 620,021 +3.28(+1.65%)
Dec 21, 2021 196.14 199.95 195.42 198.44 556,237 +3.50(+1.80%)
Dec 20, 2021 197.12 198.09 192.06 194.94 794,943 -5.84(-2.91%)
Dec 17, 2021 201.22 202.21 199.29 200.78 1,385,462 -0.60(-0.30%)
Dec 16, 2021 202.64 203.44 200.78 201.38 630,114 +0.15(+0.07%)
Dec 15, 2021 200.11 202.31 198.39 201.24 702,495 +1.04(+0.52%)
Dec 14, 2021 199.28 201.36 198.24 200.20 808,343 +0.26(+0.13%)
Dec 13, 2021 201.04 201.75 197.61 199.93 686,307 -1.56(-0.77%)
Dec 10, 2021 199.08 201.93 198.35 201.49 797,735 +4.06(+2.06%)
Dec 09, 2021 196.31 198.82 195.94 197.43 626,936 +0.79(+0.40%)
Dec 08, 2021 195.88 197.17 195.02 196.65 967,627 +0.74(+0.38%)
Dec 07, 2021 196.00 198.09 195.64 195.90 592,001 +2.14(+1.10%)
Dec 06, 2021 190.35 196.58 188.56 193.76 847,747 +6.09(+3.25%)
Dec 03, 2021 191.62 194.16 185.56 187.67 1,019,552 -4.35(-2.27%)
Dec 02, 2021 186.00 193.11 185.39 192.03 705,274 +6.70(+3.61%)
Dec 01, 2021 191.12 192.32 185.25 185.33 757,927 -2.61(-1.39%)
Nov 30, 2021 193.63 194.56 187.28 187.94 970,450 -7.56(-3.87%)
Nov 29, 2021 194.85 197.02 194.52 195.50 641,679 +1.86(+0.96%)
Nov 26, 2021 193.63 195.02 190.46 193.63 450,618 -4.36(-2.20%)
Nov 24, 2021 195.62 198.25 194.77 197.99 541,653 +1.86(+0.95%)
Nov 23, 2021 195.45 196.51 193.44 196.13 693,043 +1.79(+0.92%)
Nov 22, 2021 192.97 197.19 192.97 194.33 820,493 +1.97(+1.03%)
Nov 19, 2021 194.44 195.50 191.99 192.36 1,017,471 -2.39(-1.23%)
Nov 18, 2021 197.85 195.10 194.51 194.75 763,250 -3.37(-1.70%)
Nov 17, 2021 198.54 198.72 197.40 198.13 454,340 -0.90(-0.45%)
Nov 16, 2021 198.75 199.90 198.05 199.03 431,537 +0.99(+0.50%)
Nov 15, 2021 199.08 199.33 197.45 198.04 395,860 +0.03(+0.02%)
Nov 12, 2021 195.78 198.28 194.92 198.01 507,764 +2.96(+1.52%)
Nov 11, 2021 195.41 197.29 194.07 195.05 568,209 -1.00(-0.51%)
Nov 10, 2021 200.33 196.05 882,594 -5.38(-2.67%)
Nov 09, 2021 205.72 205.72 198.64 201.44 920,871 +0.02(+0.01%)
Nov 08, 2021 202.14 203.12 195.99 201.42 1,638,830 +9.50(+4.95%)
Nov 05, 2021 192.45 196.23 191.18 191.92 1,194,965 +2.04(+1.07%)
Nov 04, 2021 188.78 192.28 186.07 189.88 1,965,129 -1.00(-0.52%)
Nov 03, 2021 190.89 192.80 189.90 190.88 963,227 -0.01(-0.01%)
Nov 02, 2021 184.32 192.84 183.08 190.89 1,346,860 +6.71(+3.64%)
Nov 01, 2021 186.97 187.80 182.77 184.19 897,917 -1.92(-1.03%)
Oct 29, 2021 183.47 186.36 183.40 186.11 1,036,362 +1.22(+0.66%)
Oct 28, 2021 183.09 186.90 182.84 184.88 709,914 +3.76(+2.08%)
Oct 27, 2021 185.11 186.37 180.87 181.12 601,136 -4.01(-2.17%)
Oct 26, 2021 187.48 185.14 525,079 -1.70(-0.91%)
Oct 25, 2021 182.14 187.43 180.60 186.84 810,255 +5.59(+3.08%)
Oct 22, 2021 181.04 182.56 180.55 181.25 432,448 +0.69(+0.38%)
Oct 21, 2021 181.69 181.69 179.07 180.56 547,393 -1.23(-0.68%)
Oct 20, 2021 176.07 182.06 175.94 181.79 845,707 +5.72(+3.25%)
Oct 19, 2021 177.05 177.35 175.31 176.07 513,026 -0.66(-0.37%)
Oct 18, 2021 174.14 177.50 173.29 176.73 846,142 +3.53(+2.04%)
Oct 15, 2021 174.18 174.49 172.61 173.19 371,257 +0.64(+0.37%)
Oct 14, 2021 168.07 172.75 167.88 172.56 685,174 +5.68(+3.40%)
Oct 13, 2021 167.63 168.72 165.29 166.88 553,871 -0.34(-0.20%)
Oct 12, 2021 167.17 168.74 166.84 167.22 535,355 -1.03(-0.61%)
Oct 11, 2021 171.31 172.38 168.15 168.25 543,301 -3.48(-2.03%)
Oct 08, 2021 173.22 174.50 171.58 171.74 672,640 -1.17(-0.68%)
Oct 07, 2021 172.32 175.51 171.87 172.91 944,851 +1.89(+1.10%)
Oct 06, 2021 167.36 171.09 167.33 171.02 1,083,200 +5.31(+3.21%)
Oct 05, 2021 167.80 167.89 164.59 165.71 1,509,750 -2.16(-1.29%)
Oct 04, 2021 168.53 170.14 167.07 167.87 1,463,743 -1.42(-0.84%)
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.