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

Vulcan Materials (NY: VMC )

252.05 -1.62 (-0.64%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
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.