Skip to main content

Vulcan Materials (NY: VMC )

287.63 +1.98 (+0.69%)
Official Closing Price Updated: 7:00 PM EST, Dec 5, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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.