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

Vulcan Materials (NY: VMC )

264.89 -7.76 (-2.85%)
Official Closing Price Updated: 4:10 PM EST, Dec 18, 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 (%)
Dec 17, 2024 275.39 276.21 272.15 272.65 774,612 -4.35(-1.57%)
Dec 16, 2024 276.19 278.43 274.33 277.00 595,465 +1.23(+0.45%)
Dec 13, 2024 277.96 278.68 274.08 275.77 492,601 -2.34(-0.84%)
Dec 12, 2024 279.90 279.90 277.38 278.11 689,719 -1.45(-0.52%)
Dec 11, 2024 279.39 279.90 276.83 279.56 919,180 +3.25(+1.18%)
Dec 10, 2024 279.45 281.01 273.42 276.31 775,437 -4.92(-1.75%)
Dec 09, 2024 286.59 288.76 278.83 281.23 672,342 -5.63(-1.96%)
Dec 06, 2024 288.23 289.29 285.70 286.86 1,355,214 -0.77(-0.27%)
Dec 05, 2024 285.00 289.22 282.16 287.63 769,430 +1.98(+0.69%)
Dec 04, 2024 285.13 286.89 283.68 285.65 616,904 -0.85(-0.30%)
Dec 03, 2024 287.26 289.12 284.59 286.50 542,754 -0.55(-0.19%)
Dec 02, 2024 288.32 288.32 285.08 287.05 579,558 -1.08(-0.37%)
Nov 29, 2024 287.92 289.13 287.09 288.13 355,153 +1.74(+0.61%)
Nov 27, 2024 290.07 291.69 285.63 286.39 386,244 -2.01(-0.70%)
Nov 26, 2024 289.90 290.54 285.92 288.40 574,232 -1.97(-0.68%)
Nov 25, 2024 285.95 291.89 285.66 290.37 1,066,642 +5.76(+2.02%)
Nov 22, 2024 281.35 284.92 280.09 284.61 503,287 +3.43(+1.22%)
Nov 21, 2024 279.49 282.41 277.16 281.18 792,599 +3.37(+1.21%)
Nov 20, 2024 278.53 278.53 276.29 277.81 714,166 -0.20(-0.07%)
Nov 19, 2024 275.09 278.21 273.66 278.01 704,687 -0.73(-0.26%)
Nov 18, 2024 280.70 280.70 277.60 278.74 491,602 -0.54(-0.19%)
Nov 15, 2024 281.68 283.22 277.60 279.28 669,615 -3.40(-1.20%)
Nov 14, 2024 287.32 288.61 281.61 282.68 927,746 -5.03(-1.75%)
Nov 13, 2024 288.84 290.92 286.71 287.71 580,002 -0.67(-0.23%)
Nov 12, 2024 290.93 292.38 286.44 288.38 783,328 -3.66(-1.25%)
Nov 11, 2024 293.79 295.10 290.68 292.04 526,924 -0.27(-0.09%)
Nov 08, 2024 290.58 293.73 290.02 292.31 740,699 +1.72(+0.59%)
Nov 07, 2024 292.11 293.28 288.56 290.59 1,163,414 +0.14(+0.05%)
Nov 06, 2024 288.03 298.31 287.60 290.45 2,679,074 +17.78(+6.52%)
Nov 05, 2024 267.91 272.89 267.69 272.67 689,323 +3.81(+1.42%)
Nov 04, 2024 270.13 272.71 268.20 268.86 1,124,159 -1.07(-0.40%)
Nov 01, 2024 274.83 274.93 269.80 269.93 988,205 -3.53(-1.29%)
Oct 31, 2024 273.38 277.99 272.64 273.46 1,431,681 -2.30(-0.83%)
Oct 30, 2024 269.54 279.00 267.42 275.76 1,955,393 +16.65(+6.43%)
Oct 29, 2024 256.46 260.43 254.04 259.11 1,185,058 +1.05(+0.41%)
Oct 28, 2024 258.00 259.72 256.75 258.06 1,439,914 +1.96(+0.76%)
Oct 25, 2024 257.90 258.87 255.19 256.10 743,601 +0.40(+0.16%)
Oct 24, 2024 253.30 256.10 251.95 255.70 1,283,366 +2.56(+1.01%)
Oct 23, 2024 253.06 254.56 250.33 253.14 546,410 -0.15(-0.06%)
Oct 22, 2024 258.51 258.66 253.24 253.29 654,701 -6.21(-2.39%)
Oct 21, 2024 261.13 261.13 256.78 259.50 904,182 -1.78(-0.68%)
Oct 18, 2024 258.19 262.35 255.06 261.27 830,557 +3.07(+1.19%)
Oct 17, 2024 257.50 259.33 255.95 258.20 747,963 +2.16(+0.84%)
Oct 16, 2024 252.58 256.35 251.39 256.04 463,013 +3.68(+1.46%)
Oct 15, 2024 249.57 257.36 249.26 252.36 974,571 +4.08(+1.64%)
Oct 14, 2024 247.49 249.02 244.21 248.28 1,389,712 +1.19(+0.48%)
Oct 11, 2024 243.53 248.11 243.53 247.09 608,546 +3.60(+1.48%)
Oct 10, 2024 238.95 245.12 238.29 243.49 911,190 +2.26(+0.94%)
Oct 09, 2024 237.78 242.93 236.15 241.23 871,261 +3.44(+1.45%)
Oct 08, 2024 237.79 239.18 236.23 237.78 854,714 +0.16(+0.07%)
Oct 07, 2024 238.20 239.89 236.93 237.62 972,747 -3.39(-1.41%)
Oct 04, 2024 242.77 242.79 239.00 241.02 533,392 +0.33(+0.14%)
Oct 03, 2024 239.82 242.53 238.19 240.69 525,724 +0.64(+0.27%)
Oct 02, 2024 244.02 245.57 239.56 240.05 932,336 -7.02(-2.84%)
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.