Skip to main content

Vulcan Materials (NY: VMC )

259.25 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2024 257.66 259.47 256.40 259.25 329,602 +2.04(+0.79%)
May 23, 2024 261.87 262.19 256.39 257.21 679,413 -3.20(-1.23%)
May 22, 2024 261.27 261.27 256.05 260.41 1,043,987 -1.31(-0.50%)
May 21, 2024 257.00 262.32 254.83 261.72 1,529,343 +1.97(+0.76%)
May 20, 2024 257.88 260.55 257.08 259.75 567,960 +1.11(+0.43%)
May 17, 2024 261.51 262.41 258.19 258.64 499,172 -0.90(-0.35%)
May 16, 2024 269.75 269.75 258.31 259.54 1,183,552 -10.48(-3.88%)
May 15, 2024 268.61 271.21 268.12 270.02 741,801 +2.75(+1.03%)
May 14, 2024 269.39 269.68 266.40 267.28 525,880 -2.34(-0.87%)
May 13, 2024 271.91 272.46 268.62 269.61 377,740 -1.98(-0.73%)
May 10, 2024 271.52 273.65 270.47 271.59 518,027 +1.38(+0.51%)
May 09, 2024 267.91 270.33 267.20 270.21 655,057 +2.75(+1.03%)
May 08, 2024 267.53 268.31 265.88 267.46 511,315 -0.42(-0.16%)
May 07, 2024 267.58 268.53 265.15 267.88 683,869 +1.74(+0.65%)
May 06, 2024 266.61 267.28 264.54 266.14 577,404 +2.17(+0.82%)
May 03, 2024 265.08 267.67 261.91 263.97 810,830 +0.03(+0.01%)
May 02, 2024 268.12 272.70 259.46 263.94 1,526,928 +4.67(+1.80%)
May 01, 2024 257.08 263.30 255.71 259.27 1,038,446 +2.10(+0.82%)
Apr 30, 2024 260.16 263.63 256.87 257.18 818,585 -3.81(-1.46%)
Apr 29, 2024 260.83 262.17 259.38 260.99 652,706 +0.21(+0.08%)
Apr 26, 2024 258.53 261.37 258.33 260.78 690,308 +2.69(+1.04%)
Apr 25, 2024 253.54 258.53 250.33 258.08 657,098 +2.14(+0.83%)
Apr 24, 2024 257.75 259.50 253.31 255.95 569,042 -2.93(-1.13%)
Apr 23, 2024 253.70 259.55 253.70 258.88 766,193 +4.85(+1.91%)
Apr 22, 2024 252.58 255.67 251.14 254.03 592,419 +2.41(+0.96%)
Apr 19, 2024 255.83 257.00 250.88 251.62 614,974 -3.00(-1.18%)
Apr 18, 2024 259.80 259.80 253.89 254.62 539,015 -3.19(-1.24%)
Apr 17, 2024 259.62 259.63 255.62 257.81 709,447 -0.28(-0.11%)
Apr 16, 2024 260.37 260.75 256.57 258.08 784,181 -1.93(-0.74%)
Apr 15, 2024 267.94 267.94 259.79 260.01 515,015 -2.31(-0.88%)
Apr 12, 2024 262.79 264.20 260.83 262.32 508,784 -2.71(-1.02%)
Apr 11, 2024 263.76 266.56 263.38 265.03 546,869 +0.94(+0.36%)
Apr 10, 2024 259.56 265.44 258.62 264.09 801,971 -1.06(-0.40%)
Apr 09, 2024 269.07 269.75 262.62 265.15 638,615 -4.09(-1.52%)
Apr 08, 2024 270.04 271.14 268.90 269.24 581,231 -0.43(-0.16%)
Apr 05, 2024 266.72 270.39 266.72 269.67 454,868 +4.25(+1.60%)
Apr 04, 2024 270.47 272.29 265.03 265.42 577,866 -2.88(-1.07%)
Apr 03, 2024 265.69 269.32 265.29 268.30 630,820 +2.51(+0.95%)
Apr 02, 2024 269.25 269.98 263.69 265.78 890,046 -3.43(-1.28%)
Apr 01, 2024 272.63 272.63 269.08 269.21 600,184 -3.23(-1.18%)
Mar 28, 2024 273.00 274.31 270.95 272.44 684,186 +0.13(+0.05%)
Mar 27, 2024 275.03 276.09 271.20 272.31 704,467 -1.08(-0.39%)
Mar 26, 2024 272.18 274.86 272.18 273.39 538,796 +1.25(+0.46%)
Mar 25, 2024 274.01 274.35 271.57 272.14 428,574 -1.74(-0.63%)
Mar 22, 2024 274.31 274.67 271.78 273.88 582,600 -1.23(-0.45%)
Mar 21, 2024 271.97 275.38 269.90 275.10 1,037,394 +3.84(+1.42%)
Mar 20, 2024 269.32 271.78 268.49 271.26 934,797 +2.73(+1.01%)
Mar 19, 2024 266.36 271.33 266.36 268.54 1,241,713 -0.41(-0.15%)
Mar 18, 2024 267.38 269.77 267.08 268.94 936,272 +2.56(+0.96%)
Mar 15, 2024 268.37 271.12 266.08 266.39 1,864,590 -3.86(-1.43%)
Mar 14, 2024 268.13 272.24 268.13 270.25 1,004,759 +1.41(+0.52%)
Mar 13, 2024 268.95 270.17 267.90 268.85 619,181 -0.26(-0.10%)
Mar 12, 2024 264.79 269.49 264.42 269.11 578,741 +4.62(+1.75%)
Mar 11, 2024 265.89 265.89 262.41 264.48 976,906 -1.75(-0.66%)
Mar 08, 2024 269.77 270.94 264.39 266.23 927,923 -4.46(-1.65%)
Mar 07, 2024 268.51 271.25 268.51 270.69 644,281 +3.82(+1.43%)
Mar 06, 2024 265.02 267.82 263.76 266.87 744,640 +2.36(+0.89%)
Mar 05, 2024 265.71 268.37 262.60 264.51 1,027,804 -2.87(-1.07%)
Mar 04, 2024 267.93 269.20 266.51 267.38 887,471 +0.42(+0.16%)
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.