Vulcan Materials (NY:VMC)

Date	Open	High	Low	Close	Volume	Change (%)
May 12, 2025	278.12	278.14	270.67	272.36	1,377,608	+2.73(+1.01%)
May 09, 2025	268.72	270.00	266.83	269.63	508,343	+1.21(+0.45%)
May 08, 2025	267.73	271.08	266.76	268.42	637,047	+2.58(+0.97%)
May 07, 2025	268.42	268.74	264.87	265.84	638,002	-1.40(-0.52%)
May 06, 2025	265.09	269.92	265.00	267.24	658,274	-2.80(-1.04%)
May 05, 2025	266.15	272.09	263.67	270.04	880,892	+2.99(+1.12%)
May 02, 2025	265.00	268.92	264.82	267.05	1,010,741	+3.42(+1.30%)
May 01, 2025	264.01	266.37	262.71	263.63	1,496,672	+1.30(+0.50%)
Apr 30, 2025	253.00	263.97	247.60	262.33	2,343,980	+16.98(+6.92%)
Apr 29, 2025	245.19	246.90	241.91	245.35	1,199,718	-0.04(-0.02%)
Apr 28, 2025	246.98	247.36	243.03	245.39	818,847	-1.65(-0.67%)
Apr 25, 2025	249.24	249.24	245.44	247.04	695,153	-2.47(-0.99%)
Apr 24, 2025	243.73	250.24	242.72	249.51	748,360	+4.97(+2.03%)
Apr 23, 2025	246.21	249.95	243.53	244.54	765,223	+3.97(+1.65%)
Apr 22, 2025	238.53	241.44	236.88	240.57	886,062	+6.40(+2.73%)
Apr 21, 2025	240.19	240.39	231.76	234.17	622,615	-7.76(-3.21%)
Apr 17, 2025	240.16	243.76	239.08	241.93	643,481	+1.38(+0.57%)
Apr 16, 2025	242.06	244.30	237.89	240.55	528,202	-3.98(-1.63%)
Apr 15, 2025	244.50	247.88	243.40	244.53	788,237	+1.05(+0.43%)
Apr 14, 2025	244.42	245.71	240.65	243.48	1,121,237	+1.18(+0.49%)
Apr 11, 2025	235.22	243.43	232.86	242.30	1,636,345	+6.72(+2.85%)
Apr 10, 2025	236.15	240.15	229.30	235.58	1,527,310	-3.95(-1.65%)
Apr 09, 2025	224.24	244.08	218.87	239.53	2,644,926	+13.04(+5.76%)
Apr 08, 2025	233.70	236.66	222.44	226.49	2,327,129	-2.04(-0.89%)
Apr 07, 2025	225.68	236.26	219.16	228.53	2,764,631	-2.21(-0.96%)
Apr 04, 2025	231.30	235.81	225.13	230.74	2,851,716	-6.44(-2.72%)
Apr 03, 2025	228.50	238.19	228.50	237.18	2,269,637	-2.92(-1.22%)
Apr 02, 2025	234.06	242.38	234.06	240.10	708,142	+2.83(+1.19%)
Apr 01, 2025	231.53	237.56	229.40	237.27	903,613	+3.97(+1.70%)
Mar 31, 2025	231.28	234.37	225.00	233.30	1,488,627	+0.36(+0.15%)
Mar 28, 2025	236.82	236.82	230.19	232.94	1,009,776	-4.60(-1.94%)
Mar 27, 2025	236.00	239.77	233.26	237.54	949,956	+0.48(+0.20%)
Mar 26, 2025	241.46	243.30	236.69	237.06	774,249	-3.92(-1.63%)
Mar 25, 2025	240.07	241.19	237.93	240.98	689,885	+0.17(+0.07%)
Mar 24, 2025	237.56	241.57	236.20	240.81	834,635	+6.73(+2.88%)
Mar 21, 2025	236.82	237.70	232.32	234.08	2,063,124	-4.64(-1.94%)
Mar 20, 2025	238.79	245.49	238.60	238.72	1,203,634	-2.39(-0.99%)
Mar 19, 2025	238.87	242.91	237.16	241.11	1,147,330	+4.61(+1.95%)
Mar 18, 2025	235.04	237.47	233.86	236.50	1,148,072	+1.42(+0.60%)
Mar 17, 2025	231.61	236.44	231.61	235.08	1,142,456	+3.76(+1.63%)
Mar 14, 2025	227.95	232.26	225.45	231.32	1,241,195	+6.28(+2.79%)
Mar 13, 2025	226.05	227.97	224.00	225.04	1,604,449	-2.13(-0.94%)
Mar 12, 2025	227.31	228.84	224.76	227.17	1,581,596	+2.46(+1.09%)
Mar 11, 2025	219.94	225.89	218.83	224.71	1,883,965	+3.37(+1.52%)
Mar 10, 2025	217.38	222.60	215.08	221.34	3,543,955	+0.93(+0.42%)
Mar 07, 2025	232.67	233.17	218.22	220.41	3,787,410	-14.24(-6.07%)
Mar 06, 2025	237.47	238.07	232.51	234.65	1,436,971	-5.17(-2.16%)
Mar 05, 2025	236.54	241.28	233.89	239.82	1,332,968	+5.48(+2.34%)
Mar 04, 2025	236.81	239.06	227.66	234.34	1,551,002	-4.90(-2.05%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.