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 (%)
Mar 28, 2024 273.48 274.79 271.43 272.92 682,980 +0.13(+0.05%)
Mar 27, 2024 275.52 276.58 271.68 272.79 703,225 -1.08(-0.39%)
Mar 26, 2024 272.66 275.35 272.66 273.87 537,846 +1.25(+0.46%)
Mar 25, 2024 274.49 274.83 272.05 272.62 427,819 -1.74(-0.63%)
Mar 22, 2024 274.80 275.15 272.26 274.36 581,573 -1.23(-0.45%)
Mar 21, 2024 272.45 275.87 270.38 275.59 1,035,565 +3.85(+1.42%)
Mar 20, 2024 269.80 272.26 268.96 271.74 933,149 +2.73(+1.01%)
Mar 19, 2024 266.83 271.81 266.83 269.01 1,239,524 -0.41(-0.15%)
Mar 18, 2024 267.85 270.25 267.55 269.42 934,621 +2.56(+0.96%)
Mar 15, 2024 268.84 271.60 266.55 266.86 1,861,303 -3.87(-1.43%)
Mar 14, 2024 268.60 272.73 268.60 270.73 1,002,988 +1.41(+0.52%)
Mar 13, 2024 269.43 270.65 268.38 269.32 618,090 -0.26(-0.10%)
Mar 12, 2024 265.26 269.97 264.89 269.58 577,721 +4.63(+1.75%)
Mar 11, 2024 266.36 266.36 262.87 264.95 975,184 -1.75(-0.66%)
Mar 08, 2024 270.25 271.42 264.86 266.70 926,287 -4.47(-1.65%)
Mar 07, 2024 268.98 271.73 268.98 271.17 643,145 +3.83(+1.43%)
Mar 06, 2024 265.49 268.29 264.23 267.34 743,327 +2.36(+0.89%)
Mar 05, 2024 266.18 268.84 263.06 264.98 1,025,992 -2.87(-1.07%)
Mar 04, 2024 268.40 269.68 266.98 267.85 885,907 +0.42(+0.16%)
Mar 01, 2024 267.07 268.41 265.74 267.43 712,341 +1.58(+0.59%)
Feb 29, 2024 263.91 266.78 261.32 265.85 1,113,595 +3.55(+1.35%)
Feb 28, 2024 263.36 265.10 261.17 262.30 1,066,762 -1.26(-0.48%)
Feb 27, 2024 261.82 263.68 261.29 263.56 727,433 +2.48(+0.95%)
Feb 26, 2024 257.83 261.45 257.53 261.08 855,811 +3.85(+1.50%)
Feb 23, 2024 257.92 257.92 255.68 257.23 786,796 +0.29(+0.11%)
Feb 22, 2024 255.51 257.22 254.59 256.94 716,996 +3.51(+1.38%)
Feb 21, 2024 251.63 253.86 250.68 253.43 650,135 +2.05(+0.82%)
Feb 20, 2024 253.22 254.83 249.49 251.38 1,115,259 -3.77(-1.48%)
Feb 16, 2024 256.76 260.81 253.37 255.15 2,202,447 +12.69(+5.23%)
Feb 15, 2024 243.47 244.60 239.63 242.46 1,185,731 +1.36(+0.56%)
Feb 14, 2024 238.79 242.55 237.96 241.10 1,024,792 +3.98(+1.68%)
Feb 13, 2024 236.00 238.03 234.53 237.12 859,581 -3.01(-1.25%)
Feb 12, 2024 241.14 243.44 240.13 240.13 910,382 +0.13(+0.05%)
Feb 09, 2024 237.74 240.10 237.40 240.00 1,050,318 +1.56(+0.65%)
Feb 08, 2024 236.97 239.25 235.00 238.44 888,240 +1.92(+0.81%)
Feb 07, 2024 234.00 237.53 233.51 236.52 822,407 +4.94(+2.13%)
Feb 06, 2024 229.87 232.56 229.20 231.58 817,992 +1.93(+0.84%)
Feb 05, 2024 232.40 234.31 227.66 229.65 1,064,919 -4.79(-2.04%)
Feb 02, 2024 228.98 235.43 228.75 234.44 1,037,084 +4.08(+1.77%)
Feb 01, 2024 227.27 230.66 223.90 230.36 702,731 +4.35(+1.92%)
Jan 31, 2024 230.54 231.83 226.18 226.01 706,492 -5.04(-2.18%)
Jan 30, 2024 228.80 232.01 228.69 231.05 753,311 +1.68(+0.73%)
Jan 29, 2024 222.09 229.48 222.09 229.37 696,864 +7.01(+3.15%)
Jan 26, 2024 223.41 224.30 222.00 222.36 691,621 -1.05(-0.47%)
Jan 25, 2024 222.46 223.55 221.01 223.41 655,594 +3.61(+1.64%)
Jan 24, 2024 224.05 224.27 219.73 219.80 823,018 -3.00(-1.35%)
Jan 23, 2024 226.83 228.25 222.79 222.80 857,523 -4.48(-1.97%)
Jan 22, 2024 226.82 229.80 226.58 227.28 722,224 +1.20(+0.53%)
Jan 19, 2024 226.23 226.24 222.92 226.08 495,786 +0.96(+0.43%)
Jan 18, 2024 221.68 225.22 221.33 225.12 469,896 +3.86(+1.74%)
Jan 17, 2024 220.89 222.28 220.50 221.26 552,975 -1.12(-0.50%)
Jan 16, 2024 223.29 223.54 220.90 222.38 637,660 -1.58(-0.71%)
Jan 12, 2024 222.60 224.01 221.88 223.96 710,997 -0.40(-0.18%)
Jan 11, 2024 226.20 226.51 223.57 224.36 640,091 -1.75(-0.77%)
Jan 10, 2024 223.31 226.22 222.74 226.11 519,552 +2.69(+1.20%)
Jan 09, 2024 221.97 223.50 220.38 223.42 406,232 -0.58(-0.26%)
Jan 08, 2024 220.91 224.11 220.23 224.00 662,208 +2.38(+1.07%)
Jan 05, 2024 220.13 223.77 219.58 221.62 618,683 +0.94(+0.43%)
Jan 04, 2024 219.62 221.86 218.38 220.68 862,815 +1.35(+0.62%)
Jan 03, 2024 222.08 222.08 218.37 219.33 744,522 -4.27(-1.91%)
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.