Indicators

Vulcan Materials (NY: VMC )

251.91 -2.07 (-0.82%)

Official Closing Price Updated: 4:10 PM EDT, May 29, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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%)

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.