Indicators

Vulcan Materials (NY: VMC )

259.10 -0.90 (-0.35%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	106.28	106.62	104.72	105.03	870,015	-1.99(-1.86%)
May 28, 2020	109.28	109.68	106.41	107.02	1,141,959	-1.10(-1.02%)
May 27, 2020	105.55	108.19	103.73	108.12	2,220,726	+6.57(+6.47%)
May 26, 2020	100.36	102.03	97.95	101.55	1,847,935	+4.74(+4.90%)
May 22, 2020	98.66	99.03	95.61	96.81	1,045,544	-0.77(-0.79%)
May 21, 2020	97.75	99.29	96.59	97.57	991,087	-0.48(-0.49%)
May 20, 2020	96.01	98.97	95.67	98.06	1,528,230	+2.33(+2.43%)
May 19, 2020	97.87	98.09	95.43	95.73	961,127	-2.11(-2.15%)
May 18, 2020	96.20	98.79	95.76	97.84	1,333,071	+5.00(+5.38%)
May 15, 2020	93.66	95.05	92.26	92.84	2,148,720	-0.76(-0.82%)
May 14, 2020	88.49	94.97	85.62	93.60	1,935,224	+3.68(+4.09%)
May 13, 2020	94.50	97.08	89.67	89.92	1,511,211	-5.49(-5.75%)
May 12, 2020	94.34	96.26	94.10	95.41	1,327,993	+1.57(+1.67%)
May 11, 2020	96.50	96.50	91.43	93.85	2,086,663	-3.87(-3.96%)
May 08, 2020	100.50	101.13	97.14	97.71	1,261,810	-1.03(-1.05%)
May 07, 2020	97.61	100.83	96.96	98.75	1,103,712	+1.81(+1.86%)
May 06, 2020	107.09	107.59	96.41	96.94	1,843,523	-7.47(-7.16%)
May 05, 2020	108.83	110.29	104.00	104.41	1,449,725	-3.57(-3.30%)
May 04, 2020	105.20	108.29	104.04	107.97	1,198,094	+1.02(+0.95%)

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.