Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	106.09	106.43	104.54	104.85	871,552	-1.98(-1.86%)
May 28, 2020	109.08	109.48	106.22	106.83	1,143,976	-1.10(-1.02%)
May 27, 2020	105.36	108.00	103.55	107.93	2,224,649	+6.56(+6.47%)
May 26, 2020	100.18	101.84	97.78	101.37	1,851,199	+4.73(+4.90%)
May 22, 2020	98.49	98.85	95.44	96.64	1,047,391	-0.76(-0.79%)
May 21, 2020	97.58	99.12	96.42	97.40	992,838	-0.48(-0.49%)
May 20, 2020	95.84	98.79	95.50	97.89	1,530,929	+2.32(+2.43%)
May 19, 2020	97.69	97.92	95.26	95.56	962,825	-2.10(-2.15%)
May 18, 2020	96.03	98.62	95.59	97.66	1,335,426	+4.99(+5.38%)
May 15, 2020	93.50	94.89	92.10	92.68	2,152,516	-0.76(-0.82%)
May 14, 2020	88.34	94.80	85.47	93.44	1,938,643	+3.68(+4.09%)
May 13, 2020	94.34	96.91	89.51	89.76	1,513,880	-5.48(-5.75%)
May 12, 2020	94.17	96.09	93.93	95.24	1,330,338	+1.56(+1.67%)
May 11, 2020	96.33	96.33	91.27	93.68	2,090,349	-3.86(-3.96%)
May 08, 2020	100.33	100.95	96.97	97.54	1,264,039	-1.03(-1.05%)
May 07, 2020	97.43	100.66	96.79	98.57	1,105,662	+1.80(+1.86%)
May 06, 2020	106.91	107.40	96.24	96.77	1,846,780	-7.46(-7.16%)
May 05, 2020	108.64	110.10	103.82	104.22	1,452,286	-3.56(-3.30%)
May 04, 2020	105.02	108.10	103.86	107.78	1,200,210	+1.01(+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.