Vulcan Materials (NY: VMC )

274.26 +0.33 (+0.12%)

Streaming Delayed Price Updated: 12:34 PM EDT, Nov 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2024	273.85	278.46	273.11	273.93	1,429,246	-2.30(-0.83%)
Oct 30, 2024	270.00	279.47	267.88	276.23	1,952,067	+16.68(+6.43%)
Oct 29, 2024	256.90	260.87	254.47	259.55	1,183,042	+1.05(+0.41%)
Oct 28, 2024	258.44	260.16	257.19	258.50	1,437,465	+1.96(+0.76%)
Oct 25, 2024	258.34	259.31	255.63	256.54	742,336	+0.40(+0.16%)
Oct 24, 2024	253.73	256.54	252.38	256.14	1,281,183	+2.57(+1.01%)
Oct 23, 2024	253.49	254.99	250.76	253.57	545,481	-0.15(-0.06%)
Oct 22, 2024	258.95	259.10	253.67	253.72	653,588	-6.22(-2.39%)
Oct 21, 2024	261.58	261.58	257.22	259.94	902,644	-1.78(-0.68%)
Oct 18, 2024	258.63	262.80	255.50	261.72	829,144	+3.08(+1.19%)
Oct 17, 2024	257.94	259.77	256.39	258.64	746,691	+2.16(+0.84%)
Oct 16, 2024	253.01	256.79	251.82	256.48	462,226	+3.69(+1.46%)
Oct 15, 2024	250.00	257.80	249.69	252.79	972,913	+4.09(+1.64%)
Oct 14, 2024	247.91	249.44	244.63	248.70	1,387,348	+1.19(+0.48%)
Oct 11, 2024	243.94	248.53	243.94	247.51	607,511	+3.61(+1.48%)
Oct 10, 2024	239.36	245.54	238.70	243.90	909,640	+2.26(+0.94%)
Oct 09, 2024	238.19	243.34	236.55	241.64	869,779	+3.45(+1.45%)
Oct 08, 2024	238.20	239.59	236.63	238.19	853,260	+0.16(+0.07%)
Oct 07, 2024	238.61	240.30	237.33	238.03	971,093	-3.40(-1.41%)
Oct 04, 2024	243.18	243.20	239.41	241.43	532,485	+0.33(+0.14%)
Oct 03, 2024	240.23	242.94	238.60	241.10	524,830	+0.64(+0.27%)
Oct 02, 2024	244.44	245.99	239.97	240.46	930,750	-7.03(-2.84%)
Oct 01, 2024	249.78	251.73	244.42	247.49	667,501	-2.94(-1.17%)
Sep 30, 2024	249.25	250.91	246.02	250.43	795,258	+0.19(+0.08%)
Sep 27, 2024	251.17	252.37	248.20	250.24	777,653	-0.34(-0.14%)
Sep 26, 2024	254.08	257.01	249.63	250.58	887,807	+0.95(+0.38%)
Sep 25, 2024	251.94	251.94	249.34	249.63	922,059	-0.24(-0.10%)
Sep 24, 2024	253.09	253.83	247.39	249.87	1,079,705	-2.46(-0.97%)
Sep 23, 2024	252.60	253.80	250.32	252.33	728,538	+0.28(+0.11%)
Sep 20, 2024	258.18	258.18	250.74	252.05	1,697,640	-1.62(-0.64%)
Sep 19, 2024	250.00	254.01	246.44	253.67	1,015,183	+9.27(+3.79%)
Sep 18, 2024	245.71	249.58	244.26	244.40	679,623	-0.72(-0.29%)
Sep 17, 2024	243.36	247.00	242.04	245.12	757,554	+2.25(+0.93%)
Sep 16, 2024	238.05	243.33	237.00	242.87	894,658	+5.40(+2.27%)
Sep 13, 2024	236.00	239.63	235.46	237.47	726,324	+1.20(+0.51%)
Sep 12, 2024	233.52	237.33	233.52	236.27	680,084	+3.32(+1.43%)
Sep 11, 2024	231.50	233.37	225.36	232.95	1,552,961	+0.00(+0.00%)
Sep 10, 2024	233.73	233.82	231.03	232.95	1,076,936	+1.12(+0.48%)
Sep 09, 2024	232.90	234.66	230.95	231.83	1,757,148	-0.14(-0.06%)
Sep 06, 2024	234.03	236.03	231.56	231.97	1,161,465	-0.19(-0.08%)
Sep 05, 2024	234.11	235.04	230.72	232.16	727,645	-2.67(-1.14%)
Sep 04, 2024	239.09	240.01	232.69	234.83	1,009,418	-4.19(-1.75%)

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.

RESOURCES

CLARION ENERGY MEDIA

POWER & ENERGY EVENT SERIES

Vulcan Materials (NY: VMC )

Historical Prices