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

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
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 29, 2023 205.89 207.42 200.81 201.60 719,543 -3.00(-1.47%)
Sep 28, 2023 203.16 207.82 203.16 204.61 1,125,659 +1.43(+0.70%)
Sep 27, 2023 202.22 204.01 200.32 203.18 1,052,317 +2.25(+1.12%)
Sep 26, 2023 200.89 202.78 199.77 200.94 940,419 -0.69(-0.34%)
Sep 25, 2023 199.59 201.76 200.83 201.62 625,977 +1.42(+0.71%)
Sep 22, 2023 201.32 202.46 199.39 200.21 1,023,731 -1.73(-0.85%)
Sep 21, 2023 208.26 208.46 200.85 201.93 1,585,037 -7.19(-3.44%)
Sep 20, 2023 210.57 211.47 207.48 209.12 976,713 -0.33(-0.16%)
Sep 19, 2023 210.57 211.34 207.42 209.45 657,887 -1.81(-0.85%)
Sep 18, 2023 210.61 212.19 208.67 211.25 497,487 +1.10(+0.52%)
Sep 15, 2023 214.38 214.38 208.84 210.16 1,460,923 -4.37(-2.04%)
Sep 14, 2023 215.04 215.62 211.00 214.53 650,559 +1.23(+0.58%)
Sep 13, 2023 213.67 214.89 211.39 213.30 613,749 -1.03(-0.48%)
Sep 12, 2023 214.83 215.51 213.09 214.33 541,388 -1.82(-0.84%)
Sep 11, 2023 217.16 217.48 214.09 216.15 363,998 +0.34(+0.16%)
Sep 08, 2023 214.61 217.65 214.08 215.81 650,205 +0.69(+0.32%)
Sep 07, 2023 213.19 215.55 211.69 215.12 764,036 +0.36(+0.17%)
Sep 06, 2023 215.79 216.61 211.55 214.76 658,856 -1.04(-0.48%)
Sep 05, 2023 221.43 221.73 214.04 215.80 829,170 -6.67(-3.00%)
Sep 01, 2023 218.97 223.50 218.59 222.46 678,457 +4.66(+2.14%)
Aug 31, 2023 217.35 218.22 216.25 217.80 531,365 +0.01(+0.00%)
Aug 30, 2023 218.28 219.70 216.95 217.79 414,927 -0.35(-0.16%)
Aug 29, 2023 214.26 218.18 213.20 218.14 626,212 +3.47(+1.62%)
Aug 28, 2023 215.10 217.28 214.26 214.67 435,514 +0.28(+0.13%)
Aug 25, 2023 214.71 215.50 211.48 214.39 572,731 -0.15(-0.07%)
Aug 24, 2023 216.07 217.78 214.53 214.54 579,820 -2.08(-0.96%)
Aug 23, 2023 213.83 217.32 213.83 216.61 780,404 +2.47(+1.16%)
Aug 22, 2023 212.49 214.74 212.45 214.14 1,003,753 +2.01(+0.95%)
Aug 21, 2023 212.10 212.63 208.30 212.13 858,132 +0.77(+0.36%)
Aug 18, 2023 211.21 212.57 207.84 211.37 1,211,655 -1.53(-0.72%)
Aug 17, 2023 222.68 223.47 212.58 212.89 828,248 -9.15(-4.12%)
Aug 16, 2023 222.95 224.68 221.91 222.04 401,067 -1.21(-0.54%)
Aug 15, 2023 223.69 224.49 222.21 223.25 370,473 -0.99(-0.44%)
Aug 14, 2023 222.58 224.35 221.50 224.24 367,108 +1.20(+0.54%)
Aug 11, 2023 222.93 225.48 222.73 223.03 573,022 -0.39(-0.17%)
Aug 10, 2023 222.26 224.36 221.65 223.42 544,278 +0.93(+0.42%)
Aug 09, 2023 226.02 226.02 221.83 222.49 593,738 -3.45(-1.53%)
Aug 08, 2023 225.89 227.51 223.86 225.94 726,926 -1.87(-0.82%)
Aug 07, 2023 226.94 228.84 224.91 227.81 776,276 +2.71(+1.20%)
Aug 04, 2023 226.74 228.33 223.26 225.10 891,770 -0.19(-0.08%)
Aug 03, 2023 218.70 225.66 211.86 225.29 1,390,604 +3.10(+1.39%)
Aug 02, 2023 222.30 226.54 221.42 222.19 1,394,765 -0.89(-0.40%)
Aug 01, 2023 219.66 223.87 219.22 223.08 1,132,230 +3.46(+1.57%)
Jul 31, 2023 219.92 220.60 218.64 219.62 691,651 +0.31(+0.14%)
Jul 28, 2023 219.73 220.60 218.06 219.32 755,999 +1.89(+0.87%)
Jul 27, 2023 224.00 224.57 215.68 217.42 1,467,621 -5.15(-2.31%)
Jul 26, 2023 220.99 223.43 220.43 222.57 720,725 +1.21(+0.54%)
Jul 25, 2023 221.37 222.94 220.67 221.37 758,179 -0.35(-0.16%)
Jul 24, 2023 221.37 222.43 219.89 221.72 590,181 +0.30(+0.13%)
Jul 21, 2023 220.30 223.14 219.35 221.42 787,473 +0.67(+0.30%)
Jul 20, 2023 221.87 221.87 219.36 220.75 906,372 +0.29(+0.13%)
Jul 19, 2023 222.03 222.43 219.59 220.46 792,512 -2.55(-1.14%)
Jul 18, 2023 221.80 223.29 220.95 223.01 728,914 +0.19(+0.08%)
Jul 17, 2023 223.95 225.29 222.76 222.82 863,968 -1.04(-0.46%)
Jul 14, 2023 223.30 224.15 220.72 223.86 670,895 +1.38(+0.62%)
Jul 13, 2023 220.66 222.77 218.51 222.47 667,694 +3.07(+1.40%)
Jul 12, 2023 224.14 224.37 219.08 219.41 1,004,984 -3.32(-1.49%)
Jul 11, 2023 219.56 223.43 218.31 222.72 1,204,689 +4.20(+1.92%)
Jul 10, 2023 216.54 219.07 215.38 218.52 612,252 +2.00(+0.92%)
Jul 07, 2023 216.99 218.15 214.84 216.52 795,158 -0.61(-0.28%)
Jul 06, 2023 215.59 218.33 214.91 217.12 825,701 -2.63(-1.20%)
Jul 05, 2023 219.66 221.77 217.54 219.75 1,258,716 -2.70(-1.21%)
Jul 03, 2023 223.64 223.64 221.37 222.45 458,923 -2.09(-0.93%)
Jun 30, 2023 224.40 225.03 222.72 224.54 814,900 +0.60(+0.27%)
Jun 29, 2023 219.44 224.00 219.44 223.95 885,986 +3.96(+1.80%)
Jun 28, 2023 219.62 220.75 218.60 219.98 831,056 +0.44(+0.20%)
Jun 27, 2023 214.51 220.02 214.21 219.54 701,129 +5.63(+2.63%)
Jun 26, 2023 213.09 215.03 213.01 213.92 926,895 +0.34(+0.16%)
Jun 23, 2023 211.31 214.09 211.06 213.58 1,710,100 +0.98(+0.46%)
Jun 22, 2023 209.90 213.09 208.95 212.60 854,110 +2.87(+1.37%)
Jun 21, 2023 207.78 211.38 207.29 209.73 1,038,329 +1.88(+0.91%)
Jun 20, 2023 205.54 208.16 205.21 207.85 530,165 +1.37(+0.66%)
Jun 16, 2023 208.60 209.26 206.31 206.49 1,264,320 -1.62(-0.78%)
Jun 15, 2023 206.12 208.58 205.47 208.11 570,364 +16.47(+8.60%)
May 08, 2023 192.50 193.50 191.45 191.64 519,015 -0.74(-0.38%)
May 05, 2023 191.78 193.84 189.82 192.37 1,074,733 +3.32(+1.76%)
May 04, 2023 193.69 197.87 186.04 189.05 2,340,233 +11.54(+6.50%)
May 03, 2023 178.89 181.51 177.44 177.51 1,221,413 -0.65(-0.36%)
May 02, 2023 175.66 178.44 173.70 178.16 1,112,239 +1.75(+0.99%)
May 01, 2023 173.09 176.69 173.09 176.41 821,127 +2.38(+1.36%)
Apr 28, 2023 171.20 174.19 171.20 174.04 580,062 +2.13(+1.24%)
Apr 27, 2023 165.63 171.97 165.51 171.91 712,018 +6.29(+3.80%)
Apr 26, 2023 167.17 168.18 165.41 165.62 665,379 -3.00(-1.78%)
Apr 25, 2023 169.41 170.01 168.33 168.62 469,708 -1.73(-1.01%)
Apr 24, 2023 170.91 171.69 169.49 170.35 527,356 +0.27(+0.16%)
Apr 21, 2023 171.58 171.78 168.69 170.08 831,244 -1.29(-0.75%)
Apr 20, 2023 171.43 172.51 170.22 171.37 566,112 -1.09(-0.63%)
Apr 19, 2023 171.24 173.21 170.22 172.47 458,972 +1.17(+0.68%)
Apr 18, 2023 170.94 172.38 169.45 171.29 674,474 +0.48(+0.28%)
Apr 17, 2023 167.95 170.97 167.24 170.82 579,358 +2.78(+1.66%)
Apr 14, 2023 167.71 170.08 167.22 168.03 619,341 -0.38(-0.22%)
Apr 13, 2023 166.19 168.90 165.47 168.41 609,661 +2.13(+1.28%)
Apr 12, 2023 166.80 167.98 165.60 166.28 704,897 +0.75(+0.45%)
Apr 11, 2023 165.30 166.81 165.22 165.54 791,768 +0.56(+0.34%)
Apr 10, 2023 163.02 165.67 162.94 164.98 526,408 +1.07(+0.65%)
Apr 06, 2023 162.33 164.32 161.00 163.91 882,757 +0.86(+0.53%)
Apr 05, 2023 165.82 166.91 162.26 163.04 1,312,266 -4.77(-2.84%)
Apr 04, 2023 171.81 172.23 167.28 167.81 935,444 -4.04(-2.35%)
Apr 03, 2023 173.37 173.59 170.32 171.86 854,479 +1.36(+0.80%)
Mar 31, 2023 170.21 171.30 169.09 170.50 1,547,237 +1.41(+0.83%)
Mar 30, 2023 170.50 170.88 168.39 169.09 397,242 +0.15(+0.09%)
Mar 29, 2023 168.48 168.95 167.58 168.94 459,529 +1.94(+1.16%)
Mar 28, 2023 164.59 167.21 163.74 167.00 601,488 +2.23(+1.35%)
Mar 27, 2023 166.92 166.97 164.60 164.77 744,369 -0.40(-0.24%)
Mar 24, 2023 161.90 165.23 160.69 165.17 721,592 +1.69(+1.03%)
Mar 23, 2023 162.29 165.98 162.29 163.48 744,619 +0.78(+0.48%)
Mar 22, 2023 164.44 167.01 162.60 162.70 730,902 -2.41(-1.46%)
Mar 21, 2023 164.77 165.68 163.87 165.11 1,074,458 +2.85(+1.76%)
Mar 20, 2023 161.22 162.52 160.45 162.26 1,133,395 +2.24(+1.40%)
Mar 17, 2023 164.38 164.44 159.81 160.02 1,304,822 -5.16(-3.12%)
Mar 16, 2023 160.78 165.31 159.49 165.18 1,033,554 +3.38(+2.09%)
Mar 15, 2023 162.80 163.91 158.77 161.80 1,088,262 -4.67(-2.81%)
Mar 14, 2023 168.58 169.98 164.71 166.47 958,918 +1.52(+0.92%)
Mar 13, 2023 165.22 167.95 163.99 164.95 916,365 -3.29(-1.96%)
Mar 10, 2023 173.39 173.81 167.45 168.24 1,009,840 -4.75(-2.75%)
Mar 09, 2023 178.25 179.34 172.32 172.99 730,867 -4.82(-2.71%)
Mar 08, 2023 176.12 180.22 175.57 177.81 611,340 +1.68(+0.95%)
Mar 07, 2023 178.67 179.86 175.62 176.13 600,746 -2.54(-1.42%)
Mar 06, 2023 180.96 181.43 177.66 178.68 696,565 -2.66(-1.47%)
Mar 03, 2023 180.88 181.83 178.89 181.34 735,457 +1.24(+0.69%)
Mar 02, 2023 177.47 181.17 175.26 180.10 918,438 +1.67(+0.93%)
Mar 01, 2023 178.16 181.28 177.99 178.43 714,456 -0.93(-0.52%)
Feb 28, 2023 179.95 181.54 179.25 179.36 618,037 -0.67(-0.37%)
Feb 27, 2023 183.86 184.41 179.23 180.04 775,081 -2.03(-1.12%)
Feb 24, 2023 179.28 182.27 178.09 182.07 635,697 +1.06(+0.59%)
Feb 23, 2023 179.58 181.03 178.58 181.01 572,046 +1.66(+0.93%)
Feb 22, 2023 181.07 181.07 178.58 179.34 613,494 +0.37(+0.21%)
Feb 21, 2023 182.57 183.18 178.75 178.98 918,271 -5.09(-2.76%)
Feb 17, 2023 182.05 186.68 181.93 184.06 1,132,085 +0.28(+0.15%)
Feb 16, 2023 180.40 188.84 180.11 183.79 2,423,451 -9.99(-5.16%)
Feb 15, 2023 185.90 196.07 184.78 193.78 2,043,528 +9.78(+5.32%)
Feb 14, 2023 183.77 186.10 182.34 184.00 897,930 -0.47(-0.26%)
Feb 13, 2023 183.63 184.58 182.44 184.47 614,461 +1.91(+1.05%)
Feb 10, 2023 182.33 184.04 181.15 182.56 800,706 -0.95(-0.52%)
Feb 09, 2023 185.15 186.73 182.74 183.51 836,376 -0.06(-0.03%)
Feb 08, 2023 181.02 183.86 181.02 183.57 718,827 +0.98(+0.54%)
Feb 07, 2023 178.98 183.62 178.87 182.59 792,403 +2.55(+1.42%)
Feb 06, 2023 180.35 181.79 179.16 180.04 688,645 -1.91(-1.05%)
Feb 03, 2023 183.64 185.01 181.34 181.95 531,322 -3.97(-2.13%)
Feb 02, 2023 184.17 187.45 182.81 185.92 1,065,857 +3.60(+1.97%)
Feb 01, 2023 181.35 183.80 178.61 182.32 565,754 +0.55(+0.31%)
Jan 31, 2023 178.05 181.76 177.53 181.76 693,576 +4.91(+2.78%)
Jan 30, 2023 176.09 178.50 175.81 176.86 717,041 -0.12(-0.07%)
Jan 27, 2023 177.26 178.56 176.22 176.97 876,446 -1.01(-0.57%)
Jan 26, 2023 178.08 178.08 173.67 177.99 749,497 +0.84(+0.48%)
Jan 25, 2023 175.40 177.67 173.53 177.14 630,910 +0.37(+0.21%)
Jan 24, 2023 175.92 177.49 174.68 176.78 575,935 -1.14(-0.64%)
Jan 23, 2023 177.22 178.70 175.46 177.92 726,132 +0.56(+0.31%)
Jan 20, 2023 175.76 177.73 174.32 177.36 826,710 +2.20(+1.26%)
Jan 19, 2023 178.20 179.04 174.92 175.16 503,221 -3.66(-2.05%)
Jan 18, 2023 181.05 182.62 178.56 178.82 462,145 -2.18(-1.20%)
Jan 17, 2023 180.75 181.45 179.50 181.00 446,083 -0.62(-0.34%)
Jan 13, 2023 180.01 182.51 178.46 181.62 483,587 +2.36(+1.32%)
Jan 12, 2023 181.24 181.90 177.60 179.26 639,203 -1.59(-0.88%)
Jan 11, 2023 176.44 180.91 175.87 180.85 685,536 +5.61(+3.20%)
Jan 10, 2023 175.57 176.04 173.33 175.24 677,283 -1.26(-0.71%)
Jan 09, 2023 180.37 180.74 176.16 176.50 813,064 -3.31(-1.84%)
Jan 06, 2023 176.09 179.98 174.44 179.81 706,382 +5.85(+3.36%)
Jan 05, 2023 176.26 177.40 173.57 173.96 436,076 -4.07(-2.29%)
Jan 04, 2023 176.66 178.31 175.33 178.04 611,582 +3.44(+1.97%)
Jan 03, 2023 175.88 176.57 173.27 174.60 597,044 +0.98(+0.57%)
Dec 30, 2022 173.35 174.16 171.22 173.61 452,983 -0.91(-0.52%)
Dec 29, 2022 174.05 175.52 172.61 174.53 329,071 +1.92(+1.11%)
Dec 28, 2022 174.66 175.27 172.55 172.60 273,172 -1.58(-0.90%)
Dec 27, 2022 174.30 175.20 173.04 174.18 333,253 +0.48(+0.27%)
Dec 23, 2022 172.29 173.73 171.03 173.70 416,639 +1.16(+0.67%)
Dec 22, 2022 172.70 173.46 169.82 172.54 665,765 -1.91(-1.10%)
Dec 21, 2022 176.54 177.18 173.72 174.46 642,711 -0.61(-0.35%)
Dec 20, 2022 174.00 176.10 173.46 175.07 688,864 +1.15(+0.66%)
Dec 19, 2022 175.94 177.19 172.76 173.92 660,653 -1.74(-0.99%)
Dec 16, 2022 175.46 176.90 173.61 175.66 971,554 -2.09(-1.18%)
Dec 15, 2022 180.13 180.55 177.07 177.75 616,282 -5.28(-2.88%)
Dec 14, 2022 183.44 184.40 180.85 183.02 844,441 -1.32(-0.72%)
Dec 13, 2022 187.00 188.53 182.43 184.34 930,295 +1.78(+0.97%)
Dec 12, 2022 181.22 182.59 179.29 182.57 685,183 +1.68(+0.93%)
Dec 09, 2022 181.02 183.40 180.41 180.89 919,676 -0.36(-0.20%)
Dec 08, 2022 181.90 182.09 179.56 181.25 564,340 +3.68(+2.07%)
Dec 07, 2022 176.66 179.64 176.49 177.57 608,713 +1.14(+0.65%)
Dec 06, 2022 178.12 178.46 174.93 176.43 488,443 -1.04(-0.59%)
Dec 05, 2022 180.75 180.75 176.72 177.47 596,839 -5.44(-2.98%)
Dec 02, 2022 180.21 183.87 179.33 182.91 533,223 +0.66(+0.36%)
Dec 01, 2022 182.68 183.25 180.44 182.26 643,852 +0.49(+0.27%)
Nov 30, 2022 176.38 182.20 175.93 181.76 868,249 +4.84(+2.74%)
Nov 29, 2022 177.59 178.83 176.31 176.93 506,083 -1.22(-0.68%)
Nov 28, 2022 180.69 181.76 177.46 178.15 663,906 -3.63(-2.00%)
Nov 25, 2022 180.47 181.77 179.88 181.77 171,843 +1.05(+0.58%)
Nov 23, 2022 180.92 183.27 180.06 180.72 336,515 +0.00(+0.00%)
Nov 22, 2022 177.96 180.92 177.28 180.72 571,897 +3.69(+2.08%)
Nov 21, 2022 176.97 178.73 175.78 177.03 369,748 -0.33(-0.18%)
Nov 18, 2022 176.35 178.18 175.29 177.36 658,494 +3.12(+1.79%)
Nov 17, 2022 173.41 174.43 172.00 174.24 574,572 -1.04(-0.59%)
Nov 16, 2022 174.00 176.03 172.91 175.28 1,267,704 +0.88(+0.51%)
Nov 15, 2022 176.47 178.19 172.29 174.40 749,480 +0.73(+0.42%)
Nov 14, 2022 176.34 178.22 173.47 173.66 595,047 -3.37(-1.90%)
Nov 11, 2022 179.53 181.59 176.10 177.03 930,744 -1.10(-0.62%)
Nov 10, 2022 174.22 179.92 174.22 178.13 1,107,701 +11.01(+6.59%)
Nov 09, 2022 169.90 170.13 166.74 167.12 550,153 -3.52(-2.06%)
Nov 08, 2022 171.36 172.22 169.08 170.64 558,201 +0.34(+0.20%)
Nov 07, 2022 169.57 171.15 167.05 170.31 847,771 +1.99(+1.18%)
Nov 04, 2022 169.88 171.12 166.05 168.32 954,442 +1.10(+0.66%)
Nov 03, 2022 159.21 169.69 158.93 167.22 1,501,252 +6.06(+3.76%)
Nov 02, 2022 165.14 161.13 161.16 1,392,576 -1.86(-1.14%)
Nov 01, 2022 163.48 164.44 160.29 163.02 1,485,186 +1.08(+0.67%)
Oct 31, 2022 163.10 163.71 160.46 161.94 854,195 -1.97(-1.20%)
Oct 28, 2022 160.85 164.73 159.77 163.91 737,376 +3.59(+2.24%)
Oct 27, 2022 159.93 162.32 159.79 160.32 562,230 +0.64(+0.40%)
Oct 26, 2022 161.04 161.43 158.41 159.67 653,330 -0.86(-0.54%)
Oct 25, 2022 153.40 161.26 153.40 160.53 743,707 +6.29(+4.08%)
Oct 24, 2022 155.02 155.60 152.97 154.24 895,285 +0.48(+0.31%)
Oct 21, 2022 147.63 154.20 146.91 153.76 841,058 +6.20(+4.20%)
Oct 20, 2022 152.81 154.57 147.46 147.56 938,090 -5.55(-3.62%)
Oct 19, 2022 155.84 156.30 151.49 153.10 600,435 -3.97(-2.53%)
Oct 18, 2022 155.69 157.58 155.12 157.07 605,030 +4.70(+3.08%)
Oct 17, 2022 149.03 152.79 148.49 152.37 534,870 +5.53(+3.77%)
Oct 14, 2022 155.30 155.79 146.42 146.84 610,009 -6.76(-4.40%)
Oct 13, 2022 148.75 154.79 146.05 153.60 841,476 +1.19(+0.78%)
Oct 12, 2022 154.35 154.35 151.18 152.41 672,173 -2.18(-1.41%)
Oct 11, 2022 156.47 157.51 154.43 154.59 542,224 -1.89(-1.21%)
Oct 10, 2022 157.19 157.59 154.58 156.48 378,779 +0.68(+0.44%)
Oct 07, 2022 158.55 158.87 154.82 155.80 514,563 -4.66(-2.90%)
Oct 06, 2022 161.65 163.16 160.27 160.46 544,110 -1.89(-1.16%)
Oct 05, 2022 160.02 164.09 159.51 162.34 661,983 +0.15(+0.09%)
Oct 04, 2022 161.73 163.74 161.54 162.20 660,767 +3.52(+2.22%)
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.