Skip to main content

Vulcan Materials (NY: VMC )

244.40 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 182.22 186.03 185.96 781,909 +1.85(+1.00%)
Jan 28, 2022 179.41 184.14 177.58 184.11 733,045 +5.09(+2.84%)
Jan 27, 2022 181.86 183.50 177.16 179.02 768,849 -0.44(-0.25%)
Jan 26, 2022 181.21 183.90 177.14 179.46 1,075,530 +0.15(+0.08%)
Jan 25, 2022 179.80 181.30 175.80 179.31 1,022,757 -5.16(-2.80%)
Jan 24, 2022 178.90 185.32 175.61 184.47 1,465,186 +2.71(+1.49%)
Jan 21, 2022 183.14 186.29 181.28 181.76 1,131,428 -2.15(-1.17%)
Jan 20, 2022 185.24 187.99 183.58 183.91 1,227,169 +0.00(+0.00%)
Jan 19, 2022 187.05 187.91 183.43 183.91 1,009,303 -2.31(-1.24%)
Jan 18, 2022 185.19 186.44 182.60 186.23 1,207,705 -1.60(-0.85%)
Jan 14, 2022 187.83 0 -6.68(-3.44%)
Jan 13, 2022 198.14 199.46 194.30 194.52 1,089,372 -3.72(-1.88%)
Jan 12, 2022 197.12 199.09 195.14 198.24 934,187 +2.38(+1.22%)
Jan 11, 2022 195.47 196.01 191.39 195.85 1,041,469 +0.35(+0.18%)
Jan 10, 2022 202.65 202.65 194.20 195.50 888,406 -7.66(-3.77%)
Jan 07, 2022 205.20 206.79 201.51 203.16 708,915 -1.98(-0.97%)
Jan 06, 2022 205.00 207.04 202.82 205.15 576,617 +1.44(+0.71%)
Jan 05, 2022 205.80 208.39 203.59 203.71 652,512 -2.00(-0.97%)
Jan 04, 2022 205.20 208.76 204.43 205.71 726,897 +2.57(+1.26%)
Jan 03, 2022 203.63 205.11 202.13 203.15 629,057 +0.31(+0.15%)
Dec 31, 2021 201.70 203.58 200.19 202.83 535,811 +0.73(+0.36%)
Dec 30, 2021 204.36 205.44 201.80 202.10 397,159 -2.09(-1.02%)
Dec 29, 2021 203.01 205.20 203.01 204.19 602,154 +0.13(+0.06%)
Dec 28, 2021 202.01 204.36 202.01 204.06 293,868 +1.32(+0.65%)
Dec 27, 2021 202.29 203.04 201.09 202.74 403,720 +1.10(+0.55%)
Dec 23, 2021 200.87 203.23 199.78 201.64 373,926 +0.65(+0.33%)
Dec 22, 2021 198.40 201.10 197.76 200.99 622,276 +3.26(+1.65%)
Dec 21, 2021 195.43 199.22 194.71 197.72 558,260 +3.49(+1.80%)
Dec 20, 2021 196.40 197.37 191.36 194.23 797,834 -5.82(-2.91%)
Dec 17, 2021 200.49 201.47 198.57 200.06 1,390,501 -0.60(-0.30%)
Dec 16, 2021 201.90 202.70 200.06 200.65 632,406 +0.15(+0.07%)
Dec 15, 2021 199.38 201.58 197.67 200.51 705,050 +1.03(+0.52%)
Dec 14, 2021 198.56 200.63 197.52 199.47 811,283 +0.26(+0.13%)
Dec 13, 2021 200.31 201.01 196.89 199.21 688,803 -1.55(-0.77%)
Dec 10, 2021 198.36 201.20 197.63 200.76 800,636 +4.04(+2.06%)
Dec 09, 2021 195.60 198.10 195.23 196.72 629,216 +0.78(+0.40%)
Dec 08, 2021 195.17 196.45 194.31 195.93 971,146 +0.74(+0.38%)
Dec 07, 2021 195.29 197.37 194.93 195.19 594,154 +2.13(+1.10%)
Dec 06, 2021 189.66 195.87 187.88 193.06 850,830 +6.07(+3.25%)
Dec 03, 2021 190.93 193.45 184.88 186.99 1,023,260 -4.34(-2.27%)
Dec 02, 2021 185.32 192.41 184.72 191.33 707,839 +6.67(+3.61%)
Dec 01, 2021 190.43 191.63 184.58 184.66 760,683 -2.60(-1.39%)
Nov 30, 2021 192.93 193.85 186.60 187.26 973,980 -7.53(-3.87%)
Nov 29, 2021 194.15 196.31 193.81 194.79 644,012 +1.86(+0.96%)
Nov 26, 2021 192.92 194.31 189.77 192.93 452,257 -4.34(-2.20%)
Nov 24, 2021 194.91 197.54 194.07 197.27 543,623 +1.86(+0.95%)
Nov 23, 2021 194.74 195.80 192.74 195.41 695,564 +1.79(+0.92%)
Nov 22, 2021 192.27 196.48 192.27 193.63 823,478 +1.96(+1.02%)
Nov 19, 2021 193.74 194.79 191.29 191.66 1,021,172 -2.38(-1.23%)
Nov 18, 2021 197.13 194.39 193.80 194.05 766,026 -3.36(-1.70%)
Nov 17, 2021 197.82 198.00 196.69 197.41 455,993 -0.90(-0.45%)
Nov 16, 2021 198.02 199.18 197.33 198.31 433,106 +0.99(+0.50%)
Nov 15, 2021 198.36 198.61 196.74 197.32 397,300 +0.03(+0.01%)
Nov 12, 2021 195.07 197.56 194.21 197.29 509,611 +2.95(+1.52%)
Nov 11, 2021 194.71 196.57 193.37 194.35 570,276 -1.00(-0.51%)
Nov 10, 2021 199.60 195.34 885,804 -5.36(-2.67%)
Nov 09, 2021 204.98 204.98 197.92 200.71 924,221 +0.02(+0.01%)
Nov 08, 2021 201.41 202.38 195.28 200.69 1,644,791 +9.46(+4.95%)
Nov 05, 2021 191.75 195.52 190.48 191.22 1,199,311 +2.03(+1.07%)
Nov 04, 2021 188.09 191.58 185.40 189.20 1,972,277 -1.00(-0.52%)
Nov 03, 2021 190.20 192.10 189.22 190.19 966,730 -0.01(-0.01%)
Nov 02, 2021 183.66 192.14 182.42 190.20 1,351,758 +6.68(+3.64%)
Nov 01, 2021 186.29 187.12 182.11 183.52 901,183 -1.91(-1.03%)
Oct 29, 2021 182.81 185.69 182.74 185.43 1,040,131 +1.22(+0.66%)
Oct 28, 2021 182.43 186.22 182.17 184.21 712,496 +3.74(+2.08%)
Oct 27, 2021 184.44 185.69 180.21 180.47 603,322 -4.00(-2.17%)
Oct 26, 2021 186.80 184.47 526,989 -1.70(-0.91%)
Oct 25, 2021 181.48 186.75 179.95 186.16 813,202 +5.57(+3.08%)
Oct 22, 2021 180.39 181.90 179.89 180.59 434,021 +0.69(+0.39%)
Oct 21, 2021 181.03 181.03 178.42 179.90 549,384 -1.23(-0.68%)
Oct 20, 2021 175.43 181.40 175.30 181.13 848,783 +5.70(+3.25%)
Oct 19, 2021 176.41 176.71 174.67 175.43 514,892 -0.65(-0.37%)
Oct 18, 2021 173.51 176.86 172.66 176.09 849,219 +3.52(+2.04%)
Oct 15, 2021 173.55 173.85 171.98 172.57 372,607 +0.63(+0.37%)
Oct 14, 2021 167.47 172.12 167.27 171.93 687,666 +5.66(+3.40%)
Oct 13, 2021 167.03 168.11 164.70 166.28 555,885 -0.34(-0.20%)
Oct 12, 2021 166.57 168.13 166.24 166.62 537,302 -1.02(-0.61%)
Oct 11, 2021 170.68 171.76 167.54 167.64 545,277 -3.47(-2.03%)
Oct 08, 2021 172.60 173.87 170.96 171.11 675,087 -1.17(-0.68%)
Oct 07, 2021 171.70 174.88 171.25 172.28 948,287 +1.88(+1.11%)
Oct 06, 2021 166.75 170.47 166.72 170.40 1,087,140 +5.30(+3.21%)
Oct 05, 2021 167.19 167.28 163.99 165.10 1,515,241 -2.16(-1.29%)
Oct 04, 2021 167.91 169.52 166.46 167.26 1,469,067 -1.41(-0.84%)
Oct 01, 2021 164.83 169.47 163.11 168.68 1,267,931 +3.69(+2.23%)
Sep 30, 2021 169.94 169.94 164.61 164.99 1,589,415 -4.49(-2.65%)
Sep 29, 2021 172.35 172.35 169.09 169.47 1,033,737 -3.16(-1.83%)
Sep 28, 2021 173.92 175.30 171.96 172.63 1,086,219 -1.20(-0.69%)
Sep 27, 2021 172.04 175.77 172.04 173.84 675,387 +2.12(+1.23%)
Sep 24, 2021 173.63 174.88 171.32 171.72 635,978 -2.59(-1.48%)
Sep 23, 2021 170.92 176.35 170.00 174.30 1,026,167 +4.35(+2.56%)
Sep 22, 2021 169.06 170.52 168.89 169.95 1,215,396 +2.62(+1.57%)
Sep 21, 2021 166.29 168.68 163.97 167.33 1,505,162 +2.09(+1.26%)
Sep 20, 2021 162.95 166.26 162.21 165.24 1,119,645 -0.45(-0.27%)
Sep 17, 2021 167.36 168.55 165.41 165.69 1,294,689 -2.58(-1.54%)
Sep 16, 2021 170.42 170.81 168.18 168.28 944,306 -2.39(-1.40%)
Sep 15, 2021 171.40 171.86 170.15 170.66 1,184,306 -0.73(-0.43%)
Sep 14, 2021 173.50 173.50 170.75 171.40 814,413 -2.15(-1.24%)
Sep 13, 2021 174.50 175.90 172.34 173.54 885,066 +0.23(+0.14%)
Sep 10, 2021 172.77 176.41 172.73 173.31 685,432 +1.65(+0.96%)
Sep 09, 2021 171.07 173.88 170.77 171.66 549,059 +0.00(+0.00%)
Sep 08, 2021 172.01 172.73 170.64 171.66 563,843 -1.02(-0.59%)
Sep 07, 2021 174.60 175.37 171.73 172.68 823,773 -3.18(-1.81%)
Sep 03, 2021 178.24 178.24 174.36 175.86 1,089,586 -2.62(-1.47%)
Sep 02, 2021 181.27 181.86 177.43 178.49 1,493,012 -2.78(-1.53%)
Sep 01, 2021 181.75 182.44 179.44 181.27 498,659 -0.08(-0.04%)
Aug 31, 2021 182.65 183.09 180.33 181.34 787,990 -0.11(-0.06%)
Aug 30, 2021 184.05 184.60 181.35 181.45 736,530 -1.86(-1.02%)
Aug 27, 2021 184.43 185.00 182.81 183.31 519,951 +0.41(+0.22%)
Aug 26, 2021 184.76 184.76 182.15 182.91 356,954 -2.00(-1.08%)
Aug 25, 2021 181.95 187.12 181.55 184.91 585,798 +3.13(+1.72%)
Aug 24, 2021 180.97 182.33 179.46 181.77 418,052 +1.40(+0.77%)
Aug 23, 2021 179.85 181.12 178.42 180.38 393,401 +1.51(+0.85%)
Aug 20, 2021 178.75 180.17 177.98 178.87 457,282 +0.08(+0.04%)
Aug 19, 2021 177.74 180.35 177.05 178.79 367,972 -0.94(-0.52%)
Aug 18, 2021 180.07 182.32 178.49 179.73 433,731 -0.91(-0.50%)
Aug 17, 2021 182.15 183.66 179.52 180.63 952,470 -2.16(-1.18%)
Aug 16, 2021 183.75 185.08 182.06 182.80 447,814 -1.95(-1.05%)
Aug 13, 2021 186.78 187.13 184.45 184.75 395,413 -2.50(-1.34%)
Aug 12, 2021 188.27 188.80 185.43 187.25 539,087 -1.02(-0.54%)
Aug 11, 2021 184.56 188.71 184.44 188.27 1,217,618 +5.91(+3.24%)
Aug 10, 2021 178.53 184.61 178.50 182.36 1,152,856 +4.00(+2.24%)
Aug 09, 2021 176.76 180.66 175.38 178.36 932,275 +2.02(+1.14%)
Aug 06, 2021 174.74 176.91 173.60 176.34 689,673 +3.27(+1.89%)
Aug 05, 2021 175.78 176.53 170.29 173.07 947,982 -1.81(-1.03%)
Aug 04, 2021 166.59 176.89 165.80 174.88 949,361 -1.16(-0.66%)
Aug 03, 2021 174.97 176.32 172.66 176.04 571,840 +1.24(+0.71%)
Aug 02, 2021 176.29 178.50 174.66 174.81 531,097 -0.40(-0.23%)
Jul 30, 2021 177.22 178.96 174.52 175.21 825,134 -2.55(-1.44%)
Jul 29, 2021 179.11 180.89 175.76 177.76 883,891 -0.36(-0.20%)
Jul 28, 2021 172.36 178.99 170.31 178.12 1,180,512 +6.15(+3.58%)
Jul 27, 2021 169.70 172.28 167.94 171.96 512,054 +0.65(+0.38%)
Jul 26, 2021 173.67 174.03 171.23 171.31 865,586 -2.09(-1.21%)
Jul 23, 2021 172.25 173.70 171.30 173.41 419,846 +2.03(+1.19%)
Jul 22, 2021 171.59 172.10 169.66 171.37 423,818 -0.29(-0.17%)
Jul 21, 2021 170.69 172.13 170.00 171.66 601,295 +1.96(+1.15%)
Jul 20, 2021 166.61 171.60 166.61 169.71 585,777 +3.49(+2.10%)
Jul 19, 2021 166.76 168.59 164.30 166.21 1,551,734 -4.48(-2.62%)
Jul 16, 2021 172.10 172.47 170.35 170.69 629,607 -1.28(-0.74%)
Jul 15, 2021 170.81 172.81 170.44 171.96 680,588 +0.68(+0.40%)
Jul 14, 2021 168.20 171.51 167.72 171.28 851,937 +2.37(+1.40%)
Jul 13, 2021 169.93 169.94 167.66 168.92 541,074 -1.18(-0.69%)
Jul 12, 2021 168.33 170.60 167.24 170.09 447,350 -0.19(-0.11%)
Jul 09, 2021 170.51 171.95 169.69 170.28 704,026 +2.00(+1.19%)
Jul 08, 2021 167.72 169.29 167.43 168.28 762,046 -1.53(-0.90%)
Jul 07, 2021 166.40 170.64 166.24 169.80 840,799 +3.32(+1.99%)
Jul 06, 2021 166.03 167.04 162.72 166.48 733,813 +0.05(+0.03%)
Jul 02, 2021 168.71 168.86 166.29 166.44 1,097,346 -2.77(-1.64%)
Jul 01, 2021 170.00 170.82 168.51 169.21 905,394 -0.23(-0.14%)
Jun 30, 2021 168.62 169.66 166.85 169.44 892,229 -0.03(-0.02%)
Jun 29, 2021 173.43 174.67 168.54 169.47 681,058 -2.81(-1.63%)
Jun 28, 2021 172.89 173.44 170.89 172.28 680,200 -0.60(-0.35%)
Jun 25, 2021 176.19 176.56 172.22 172.89 1,417,326 +1.67(+0.97%)
Jun 24, 2021 167.61 172.35 167.01 171.22 2,286,828 +5.42(+3.27%)
Jun 23, 2021 165.21 166.98 164.39 165.80 503,975 +0.42(+0.25%)
Jun 22, 2021 165.26 165.97 163.64 165.38 600,633 +0.93(+0.57%)
Jun 21, 2021 163.05 165.11 162.68 164.45 550,741 +3.02(+1.87%)
Jun 18, 2021 160.26 162.78 158.67 161.43 1,277,278 -0.20(-0.13%)
Jun 17, 2021 166.09 166.74 159.93 161.64 1,309,711 -4.22(-2.54%)
Jun 16, 2021 166.83 167.71 165.15 165.85 614,658 -1.63(-0.98%)
Jun 15, 2021 167.47 168.62 166.34 167.49 570,770 +0.32(+0.19%)
Jun 14, 2021 169.37 170.31 166.02 167.16 889,252 -2.44(-1.44%)
Jun 11, 2021 170.26 171.37 169.14 169.61 787,179 +1.11(+0.66%)
Jun 10, 2021 175.34 175.46 168.41 168.50 1,346,898 -5.37(-3.09%)
Jun 09, 2021 173.82 175.04 172.29 173.87 856,075 -0.37(-0.21%)
Jun 08, 2021 173.24 176.12 172.00 174.24 1,744,489 +1.01(+0.58%)
Jun 07, 2021 175.75 177.67 172.78 173.23 1,040,316 -1.60(-0.91%)
Jun 04, 2021 178.55 179.41 173.93 174.83 1,112,326 -3.30(-1.85%)
Jun 03, 2021 175.22 179.03 174.35 178.13 1,187,606 +2.43(+1.39%)
Jun 02, 2021 179.22 179.25 175.67 175.69 903,479 -3.05(-1.70%)
Jun 01, 2021 180.33 180.96 178.50 178.74 521,310 +0.29(+0.16%)
May 28, 2021 180.90 181.23 177.95 178.45 608,203 -2.15(-1.19%)
May 27, 2021 181.39 182.03 179.85 180.60 1,565,815 +1.92(+1.07%)
May 26, 2021 177.79 179.72 177.29 178.68 505,154 +1.47(+0.83%)
May 25, 2021 179.93 180.91 176.69 177.21 828,037 -2.19(-1.22%)
May 24, 2021 180.70 180.99 178.05 179.40 932,713 +0.19(+0.11%)
May 21, 2021 180.29 182.52 179.15 179.21 585,491 -0.25(-0.14%)
May 20, 2021 180.44 180.91 177.65 179.46 744,893 -0.21(-0.12%)
May 19, 2021 181.60 181.76 177.58 179.67 724,380 -4.97(-2.69%)
May 18, 2021 188.13 188.35 184.63 184.64 509,782 -2.96(-1.58%)
May 17, 2021 185.83 188.46 184.29 187.60 589,407 +1.87(+1.01%)
May 14, 2021 186.28 187.62 184.97 185.72 873,473 +1.10(+0.59%)
May 13, 2021 182.34 185.52 182.06 184.63 1,199,336 +1.84(+1.00%)
May 12, 2021 186.03 187.72 182.15 182.79 681,038 -3.19(-1.71%)
May 11, 2021 182.07 186.49 181.71 185.98 707,425 +0.66(+0.36%)
May 10, 2021 187.67 188.63 185.03 185.32 606,410 -0.92(-0.50%)
May 07, 2021 185.04 187.15 183.85 186.24 555,755 +0.49(+0.26%)
May 06, 2021 184.58 185.82 182.41 185.75 718,542 +1.66(+0.90%)
May 05, 2021 185.51 186.14 182.94 184.09 939,884 +0.28(+0.15%)
May 04, 2021 175.99 184.38 174.95 183.81 1,557,287 +9.26(+5.30%)
May 03, 2021 174.86 176.09 173.54 174.55 578,846 +1.40(+0.81%)
Apr 30, 2021 175.61 175.61 172.92 173.15 574,702 -3.34(-1.89%)
Apr 29, 2021 174.92 176.61 174.19 176.50 375,087 +2.56(+1.47%)
Apr 28, 2021 177.03 177.34 173.67 173.93 546,414 -1.77(-1.01%)
Apr 27, 2021 174.86 176.76 174.35 175.70 586,583 +1.34(+0.77%)
Apr 26, 2021 172.16 174.43 171.54 174.36 768,754 +2.83(+1.65%)
Apr 23, 2021 171.28 172.07 170.34 171.53 518,498 +0.45(+0.26%)
Apr 22, 2021 172.75 173.19 171.03 171.08 675,508 -1.22(-0.71%)
Apr 21, 2021 168.77 172.34 168.05 172.31 667,356 +2.78(+1.64%)
Apr 20, 2021 171.15 171.85 167.66 169.53 637,889 -2.17(-1.26%)
Apr 19, 2021 170.66 172.04 170.60 171.70 729,784 +1.04(+0.61%)
Apr 16, 2021 171.09 171.70 170.45 170.66 562,041 +0.89(+0.53%)
Apr 15, 2021 169.89 170.13 168.06 169.76 533,806 +0.65(+0.38%)
Apr 14, 2021 167.19 169.82 166.79 169.11 468,018 +1.40(+0.83%)
Apr 13, 2021 168.28 169.03 166.33 167.71 646,310 -1.66(-0.98%)
Apr 12, 2021 168.42 169.83 167.13 169.37 567,580 +1.77(+1.05%)
Apr 09, 2021 165.87 167.89 165.19 167.61 586,128 +2.12(+1.28%)
Apr 08, 2021 162.56 165.68 161.12 165.49 656,445 +1.40(+0.85%)
Apr 07, 2021 166.63 166.75 163.28 164.09 733,370 -1.67(-1.01%)
Apr 06, 2021 165.15 166.01 163.88 165.76 688,337 +0.33(+0.20%)
Apr 05, 2021 164.96 165.87 163.53 165.43 777,557 +3.79(+2.34%)
Apr 01, 2021 163.21 164.90 159.45 161.64 1,376,897 -2.29(-1.40%)
Mar 31, 2021 170.00 171.31 162.43 163.93 1,462,506 -3.38(-2.02%)
Mar 30, 2021 165.63 170.17 165.63 167.31 829,265 +1.29(+0.78%)
Mar 29, 2021 166.66 168.71 163.98 166.02 987,723 +0.54(+0.33%)
Mar 26, 2021 163.58 165.86 161.81 165.48 719,845 +4.61(+2.87%)
Mar 25, 2021 156.02 162.39 154.20 160.86 1,036,833 +4.90(+3.14%)
Mar 24, 2021 155.74 158.74 154.71 155.97 741,823 +2.08(+1.35%)
Mar 23, 2021 156.78 156.84 153.30 153.89 986,911 -3.53(-2.24%)
Mar 22, 2021 159.85 159.85 156.30 157.41 842,588 -3.14(-1.95%)
Mar 19, 2021 162.44 162.88 159.75 160.55 1,211,579 -2.70(-1.65%)
Mar 18, 2021 164.25 166.36 162.19 163.25 793,218 -0.56(-0.34%)
Mar 17, 2021 163.99 165.76 161.71 163.82 561,730 +0.07(+0.04%)
Mar 16, 2021 168.06 168.06 163.38 163.75 827,150 -3.82(-2.28%)
Mar 15, 2021 167.05 167.57 163.94 167.57 585,191 +0.53(+0.32%)
Mar 12, 2021 167.16 167.97 165.15 167.03 384,987 +0.01(+0.01%)
Mar 11, 2021 168.39 169.69 165.54 167.02 776,678 +0.57(+0.34%)
Mar 10, 2021 163.15 167.74 161.90 166.45 649,083 +3.42(+2.10%)
Mar 09, 2021 164.82 165.14 161.39 163.03 601,076 -1.24(-0.76%)
Mar 08, 2021 162.90 167.54 162.27 164.27 691,784 +1.63(+1.00%)
Mar 05, 2021 163.59 164.43 156.62 162.64 1,102,877 +1.38(+0.86%)
Mar 04, 2021 164.89 166.36 157.96 161.26 1,420,811 -4.14(-2.50%)
Mar 03, 2021 164.12 166.83 164.12 165.40 1,474,318 +1.28(+0.78%)
Mar 02, 2021 167.44 168.06 163.81 164.12 755,017 -2.93(-1.76%)
Mar 01, 2021 164.89 168.94 164.89 167.05 665,634 +4.83(+2.98%)
Feb 26, 2021 162.70 164.24 159.81 162.22 953,514 -0.89(-0.55%)
Feb 25, 2021 169.12 169.12 162.41 163.12 818,449 -5.69(-3.37%)
Feb 24, 2021 160.49 169.65 160.49 168.81 1,663,403 +7.91(+4.92%)
Feb 23, 2021 158.85 161.57 154.55 160.90 951,202 +3.88(+2.47%)
Feb 22, 2021 158.37 159.51 156.49 157.02 537,719 -2.32(-1.45%)
Feb 19, 2021 156.88 160.23 156.82 159.34 1,036,289 +3.64(+2.34%)
Feb 18, 2021 156.40 157.09 154.48 155.69 625,618 -1.22(-0.78%)
Feb 17, 2021 157.03 157.27 152.96 156.91 649,619 -0.55(-0.35%)
Feb 16, 2021 155.89 162.39 154.14 157.47 987,243 -1.99(-1.25%)
Feb 12, 2021 154.15 159.68 153.97 159.45 812,422 +4.30(+2.77%)
Feb 11, 2021 154.70 156.57 153.88 155.15 627,214 +0.80(+0.52%)
Feb 10, 2021 151.87 156.15 150.62 154.35 746,786 +3.48(+2.31%)
Feb 09, 2021 149.62 152.89 148.63 150.88 628,421 +1.43(+0.95%)
Feb 08, 2021 149.52 151.46 148.03 149.45 505,514 +1.20(+0.81%)
Feb 05, 2021 150.11 150.11 147.58 148.25 606,092 -0.20(-0.14%)
Feb 04, 2021 148.10 150.56 146.20 148.45 745,771 +0.78(+0.53%)
Feb 03, 2021 147.16 149.31 146.85 147.68 530,755 +0.41(+0.28%)
Feb 02, 2021 148.86 150.36 147.24 147.27 491,262 -0.07(-0.05%)
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.