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 (%)
Jan 31, 2020 136.47 136.70 134.37 136.51 1,081,494 -0.73(-0.53%)
Jan 30, 2020 133.76 137.29 133.76 137.24 644,917 +2.94(+2.19%)
Jan 29, 2020 136.23 137.15 134.27 134.30 694,045 -1.89(-1.39%)
Jan 28, 2020 134.55 136.75 133.07 136.19 869,451 +2.33(+1.74%)
Jan 27, 2020 134.16 136.65 133.62 133.86 1,112,017 -1.58(-1.17%)
Jan 24, 2020 137.49 137.62 134.09 135.44 586,397 -1.97(-1.43%)
Jan 23, 2020 136.09 137.64 135.06 137.41 565,888 +0.83(+0.61%)
Jan 22, 2020 137.13 137.25 135.73 136.58 690,407 -0.08(-0.06%)
Jan 21, 2020 135.42 136.96 135.17 136.66 1,217,700 +0.65(+0.47%)
Jan 17, 2020 134.92 136.36 134.79 136.01 857,704 +1.19(+0.89%)
Jan 16, 2020 135.07 135.32 133.31 134.81 922,046 +0.20(+0.15%)
Jan 15, 2020 134.11 135.75 133.65 134.61 1,248,253 +0.25(+0.19%)
Jan 14, 2020 136.60 136.82 133.39 134.36 1,465,635 -2.72(-1.98%)
Jan 13, 2020 137.74 138.00 136.82 137.08 713,626 -0.91(-0.66%)
Jan 10, 2020 136.99 138.02 135.54 137.99 684,648 +0.83(+0.60%)
Jan 09, 2020 136.64 138.31 136.40 137.16 674,250 +0.90(+0.66%)
Jan 08, 2020 135.25 137.31 135.09 136.26 699,398 +1.08(+0.80%)
Jan 07, 2020 136.38 137.67 135.16 135.18 1,013,127 -1.54(-1.13%)
Jan 06, 2020 137.05 137.71 135.70 136.72 828,249 -0.24(-0.18%)
Jan 03, 2020 136.25 138.41 135.90 136.96 940,808 -0.60(-0.43%)
Jan 02, 2020 139.76 140.44 136.89 137.56 875,051 -1.22(-0.88%)
Dec 31, 2019 137.61 139.17 137.55 138.78 622,606 +1.41(+1.02%)
Dec 30, 2019 138.66 139.02 137.02 137.38 556,144 -1.31(-0.95%)
Dec 27, 2019 138.65 139.19 137.74 138.69 519,582 +0.23(+0.17%)
Dec 26, 2019 137.60 138.73 137.50 138.46 327,642 +0.96(+0.70%)
Dec 24, 2019 135.81 138.17 135.43 137.49 316,957 +2.21(+1.63%)
Dec 23, 2019 137.06 137.06 134.48 135.29 819,936 -1.36(-0.99%)
Dec 20, 2019 136.73 138.14 136.26 136.65 2,301,806 +0.06(+0.04%)
Dec 19, 2019 138.21 139.15 136.40 136.59 1,297,100 -1.66(-1.20%)
Dec 18, 2019 137.95 138.76 137.16 138.25 1,420,748 +0.38(+0.28%)
Dec 17, 2019 138.28 139.60 137.72 137.86 1,118,189 +0.66(+0.48%)
Dec 16, 2019 138.66 138.92 137.15 137.20 656,106 -0.63(-0.45%)
Dec 13, 2019 136.78 138.73 136.78 137.83 691,185 +0.49(+0.36%)
Dec 12, 2019 137.25 138.15 136.36 137.34 580,735 +0.09(+0.06%)
Dec 11, 2019 135.14 137.38 135.04 137.25 530,325 +2.25(+1.67%)
Dec 10, 2019 137.06 137.15 134.94 135.00 903,268 -2.31(-1.68%)
Dec 09, 2019 138.25 138.25 136.64 137.31 922,909 -1.00(-0.73%)
Dec 06, 2019 139.46 139.76 137.46 138.31 631,321 -0.42(-0.31%)
Dec 05, 2019 136.68 139.07 136.21 138.74 1,174,621 +2.44(+1.79%)
Dec 04, 2019 136.74 139.01 136.27 136.30 719,666 -0.54(-0.39%)
Dec 03, 2019 135.41 137.59 135.27 136.84 649,932 +0.38(+0.28%)
Dec 02, 2019 137.16 137.16 135.17 136.46 603,098 -0.28(-0.20%)
Nov 29, 2019 138.24 138.55 135.88 136.74 441,561 -1.82(-1.31%)
Nov 27, 2019 136.89 139.18 136.51 138.56 1,028,789 +1.67(+1.22%)
Nov 26, 2019 135.42 137.00 135.20 136.89 774,873 +1.67(+1.24%)
Nov 25, 2019 134.26 135.30 133.68 135.22 1,052,631 +1.75(+1.31%)
Nov 22, 2019 136.44 136.77 133.38 133.47 1,431,340 -2.08(-1.54%)
Nov 21, 2019 134.94 136.80 134.86 135.55 1,179,260 -0.12(-0.09%)
Nov 20, 2019 135.67 137.43 135.17 135.66 830,085 -0.39(-0.28%)
Nov 19, 2019 135.84 136.70 134.80 136.05 826,224 +0.72(+0.53%)
Nov 18, 2019 135.33 137.13 134.69 135.32 1,147,199 +0.18(+0.14%)
Nov 15, 2019 136.56 136.94 134.78 135.14 1,251,812 -1.03(-0.76%)
Nov 14, 2019 133.31 136.47 133.09 136.17 1,560,741 +2.91(+2.19%)
Nov 13, 2019 130.71 133.53 129.70 133.26 960,292 +1.97(+1.50%)
Nov 12, 2019 131.53 132.70 130.90 131.28 663,563 -0.02(-0.01%)
Nov 11, 2019 130.35 131.78 130.14 131.30 688,427 +0.09(+0.07%)
Nov 08, 2019 131.76 132.44 130.53 131.22 1,087,004 -0.93(-0.71%)
Nov 07, 2019 134.04 134.48 131.44 132.15 1,243,645 -0.68(-0.51%)
Nov 06, 2019 128.39 133.68 126.47 132.83 2,363,850 -2.80(-2.06%)
Nov 05, 2019 137.24 137.98 134.77 135.63 1,696,267 -0.93(-0.68%)
Nov 04, 2019 138.71 139.33 136.51 136.56 1,689,643 -1.59(-1.15%)
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.