Vulcan Materials Company (VMC)
NYSE: VMC · Real-Time Price · USD
280.77
+2.96 (1.06%)
Nov 21, 2024, 11:44 AM EST - Market open
Vulcan Materials Company Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Nov 20, 2024 | 278.53 | 278.53 | 276.29 | 277.81 | 277.81 | -0.07% | 714,358 |
Nov 19, 2024 | 275.09 | 278.21 | 273.66 | 278.01 | 278.01 | -0.26% | 723,962 |
Nov 18, 2024 | 280.70 | 280.70 | 277.60 | 278.74 | 278.74 | -0.19% | 491,555 |
Nov 15, 2024 | 281.68 | 283.22 | 277.60 | 279.28 | 279.28 | -1.20% | 669,613 |
Nov 14, 2024 | 287.32 | 288.61 | 281.61 | 282.68 | 282.68 | -1.75% | 927,752 |
Nov 13, 2024 | 288.84 | 290.92 | 286.71 | 287.71 | 287.71 | -0.23% | 580,002 |
Nov 12, 2024 | 290.93 | 292.38 | 286.44 | 288.38 | 288.38 | -1.25% | 783,369 |
Nov 11, 2024 | 293.79 | 295.10 | 290.68 | 292.04 | 292.04 | -0.09% | 526,928 |
Nov 8, 2024 | 290.58 | 293.73 | 290.02 | 292.31 | 292.31 | 0.59% | 740,698 |
Nov 7, 2024 | 292.11 | 293.28 | 288.56 | 290.59 | 290.59 | 0.05% | 1,163,416 |
Nov 6, 2024 | 288.03 | 298.31 | 287.60 | 290.45 | 290.45 | 6.52% | 2,679,074 |
Nov 5, 2024 | 267.91 | 272.89 | 267.69 | 272.67 | 272.67 | 1.42% | 689,408 |
Nov 4, 2024 | 270.13 | 272.71 | 268.20 | 268.86 | 268.86 | -0.57% | 1,124,157 |
Nov 1, 2024 | 275.30 | 275.40 | 270.26 | 270.39 | 269.93 | -1.29% | 986,524 |
Oct 31, 2024 | 273.85 | 278.47 | 273.11 | 273.93 | 273.46 | -0.83% | 1,429,290 |
Oct 30, 2024 | 270.00 | 279.47 | 267.88 | 276.23 | 275.76 | 6.43% | 1,952,067 |
Oct 29, 2024 | 256.90 | 260.87 | 254.47 | 259.55 | 259.11 | 0.41% | 1,183,042 |
Oct 28, 2024 | 258.44 | 260.16 | 257.19 | 258.50 | 258.06 | 0.76% | 1,437,464 |
Oct 25, 2024 | 258.34 | 259.31 | 255.63 | 256.54 | 256.10 | 0.16% | 742,336 |
Oct 24, 2024 | 253.73 | 256.54 | 252.38 | 256.14 | 255.70 | 1.01% | 1,281,182 |
Oct 23, 2024 | 253.49 | 254.99 | 250.76 | 253.57 | 253.14 | -0.06% | 545,480 |
Oct 22, 2024 | 258.95 | 259.10 | 253.67 | 253.72 | 253.29 | -2.39% | 653,588 |
Oct 21, 2024 | 261.58 | 261.58 | 257.22 | 259.94 | 259.50 | -0.68% | 902,643 |
Oct 18, 2024 | 258.63 | 262.80 | 255.50 | 261.72 | 261.27 | 1.19% | 829,144 |
Oct 17, 2024 | 257.94 | 259.78 | 256.39 | 258.64 | 258.20 | 0.84% | 746,690 |
Oct 16, 2024 | 253.01 | 256.79 | 251.82 | 256.48 | 256.04 | 1.46% | 462,226 |
Oct 15, 2024 | 250.00 | 257.80 | 249.69 | 252.79 | 252.36 | 1.64% | 972,912 |
Oct 14, 2024 | 247.91 | 249.44 | 244.63 | 248.70 | 248.28 | 0.48% | 1,387,341 |
Oct 11, 2024 | 243.94 | 248.53 | 243.94 | 247.51 | 247.09 | 1.48% | 607,511 |
Oct 10, 2024 | 239.36 | 245.54 | 238.70 | 243.90 | 243.48 | 0.94% | 909,639 |
Oct 9, 2024 | 238.19 | 243.35 | 236.55 | 241.64 | 241.23 | 1.45% | 869,784 |
Oct 8, 2024 | 238.20 | 239.59 | 236.63 | 238.19 | 237.78 | 0.07% | 853,259 |
Oct 7, 2024 | 238.61 | 240.30 | 237.33 | 238.03 | 237.62 | -1.41% | 971,091 |
Oct 4, 2024 | 243.18 | 243.20 | 239.41 | 241.43 | 241.02 | 0.14% | 532,627 |
Oct 3, 2024 | 240.23 | 242.94 | 238.60 | 241.10 | 240.69 | 0.27% | 524,829 |
Oct 2, 2024 | 244.44 | 245.99 | 239.97 | 240.46 | 240.05 | -2.84% | 930,752 |
Oct 1, 2024 | 249.78 | 251.73 | 244.42 | 247.49 | 247.07 | -1.17% | 667,502 |
Sep 30, 2024 | 249.25 | 250.91 | 246.02 | 250.43 | 250.00 | 0.08% | 795,260 |
Sep 27, 2024 | 251.17 | 252.37 | 248.20 | 250.24 | 249.81 | -0.14% | 777,653 |
Sep 26, 2024 | 254.08 | 257.01 | 249.63 | 250.58 | 250.15 | 0.38% | 887,806 |
Sep 25, 2024 | 251.94 | 251.94 | 249.34 | 249.63 | 249.20 | -0.10% | 922,058 |
Sep 24, 2024 | 253.09 | 253.83 | 247.39 | 249.87 | 249.44 | -0.97% | 1,079,706 |
Sep 23, 2024 | 252.60 | 253.80 | 250.33 | 252.33 | 251.90 | 0.11% | 728,538 |
Sep 20, 2024 | 258.18 | 258.18 | 250.74 | 252.05 | 251.62 | -0.64% | 1,697,639 |
Sep 19, 2024 | 250.00 | 254.01 | 246.44 | 253.67 | 253.24 | 3.79% | 1,015,200 |
Sep 18, 2024 | 245.71 | 249.58 | 244.27 | 244.40 | 243.98 | -0.29% | 679,414 |
Sep 17, 2024 | 243.36 | 247.00 | 242.04 | 245.12 | 244.70 | 0.93% | 757,555 |
Sep 16, 2024 | 238.05 | 243.33 | 237.00 | 242.87 | 242.46 | 2.27% | 894,659 |
Sep 13, 2024 | 236.00 | 239.64 | 235.46 | 237.47 | 237.06 | 0.51% | 726,323 |
Sep 12, 2024 | 233.52 | 237.33 | 233.52 | 236.27 | 235.87 | 1.43% | 680,084 |
Sep 11, 2024 | 231.50 | 233.37 | 225.36 | 232.95 | 232.55 | - | 1,552,979 |
Sep 10, 2024 | 233.73 | 233.82 | 231.03 | 232.95 | 232.55 | 0.48% | 1,076,936 |
Sep 9, 2024 | 232.90 | 234.66 | 230.95 | 231.83 | 231.43 | -0.06% | 1,757,148 |
Sep 6, 2024 | 234.03 | 236.03 | 231.56 | 231.97 | 231.57 | -0.08% | 1,161,464 |
Sep 5, 2024 | 234.11 | 235.04 | 230.72 | 232.16 | 231.76 | -1.14% | 727,644 |
Sep 4, 2024 | 239.09 | 240.01 | 232.69 | 234.83 | 234.43 | -1.75% | 992,747 |
Sep 3, 2024 | 241.65 | 244.00 | 237.68 | 239.02 | 238.61 | -2.52% | 933,447 |
Aug 30, 2024 | 242.29 | 245.87 | 241.37 | 245.21 | 244.79 | 1.63% | 844,615 |
Aug 29, 2024 | 237.52 | 243.42 | 236.85 | 241.28 | 240.87 | 2.34% | 866,649 |
Aug 28, 2024 | 241.81 | 242.39 | 235.09 | 235.77 | 235.37 | -1.93% | 1,835,059 |
Aug 27, 2024 | 249.02 | 250.00 | 237.17 | 240.41 | 240.00 | -4.10% | 1,007,336 |
Aug 26, 2024 | 256.33 | 257.54 | 250.23 | 250.68 | 250.25 | -1.65% | 447,624 |
Aug 23, 2024 | 250.26 | 257.42 | 249.66 | 254.89 | 254.46 | 2.79% | 1,252,331 |
Aug 22, 2024 | 248.75 | 250.24 | 246.67 | 247.98 | 247.56 | 0.06% | 680,587 |
Aug 21, 2024 | 247.23 | 249.88 | 246.79 | 247.84 | 247.42 | 0.91% | 920,689 |
Aug 20, 2024 | 244.23 | 246.79 | 244.23 | 245.60 | 245.18 | 0.54% | 533,967 |
Aug 19, 2024 | 244.61 | 245.62 | 242.18 | 244.29 | 243.87 | -0.06% | 660,452 |
Aug 16, 2024 | 247.06 | 247.06 | 243.60 | 244.43 | 244.01 | -0.87% | 490,890 |
Aug 15, 2024 | 245.87 | 247.09 | 242.34 | 246.57 | 246.15 | 1.68% | 1,028,898 |
Aug 14, 2024 | 245.09 | 246.30 | 242.07 | 242.50 | 241.64 | -0.55% | 876,714 |
Aug 13, 2024 | 244.06 | 245.92 | 241.79 | 243.84 | 242.97 | 0.80% | 706,027 |
Aug 12, 2024 | 244.23 | 244.79 | 239.91 | 241.90 | 241.04 | -1.00% | 869,250 |
Aug 9, 2024 | 246.18 | 249.13 | 243.36 | 244.34 | 243.47 | -0.81% | 887,968 |
Aug 8, 2024 | 242.67 | 250.77 | 242.32 | 246.33 | 245.45 | 2.12% | 1,196,298 |
Aug 7, 2024 | 248.49 | 251.72 | 241.22 | 241.22 | 240.36 | -2.00% | 1,376,834 |
Aug 6, 2024 | 245.61 | 251.71 | 238.89 | 246.14 | 245.26 | -4.39% | 2,294,967 |
Aug 5, 2024 | 260.00 | 262.41 | 252.93 | 257.43 | 256.51 | -3.35% | 1,355,133 |
Aug 2, 2024 | 268.36 | 268.36 | 260.12 | 266.34 | 265.39 | -1.77% | 986,570 |
Aug 1, 2024 | 273.94 | 274.98 | 269.96 | 271.13 | 270.16 | -1.23% | 1,316,744 |
Jul 31, 2024 | 271.80 | 278.79 | 268.52 | 274.51 | 273.53 | 1.67% | 1,458,874 |
Jul 30, 2024 | 268.83 | 273.33 | 267.64 | 270.00 | 269.04 | 2.07% | 1,205,094 |
Jul 29, 2024 | 262.21 | 265.25 | 260.94 | 264.53 | 263.59 | 1.08% | 586,815 |
Jul 26, 2024 | 257.23 | 262.85 | 256.00 | 261.71 | 260.78 | 3.13% | 673,485 |
Jul 25, 2024 | 251.45 | 259.64 | 251.12 | 253.77 | 252.87 | 1.30% | 825,155 |
Jul 24, 2024 | 258.42 | 259.83 | 250.06 | 250.51 | 249.62 | -3.71% | 1,116,259 |
Jul 23, 2024 | 260.04 | 262.09 | 259.38 | 260.15 | 259.22 | -0.18% | 408,546 |
Jul 22, 2024 | 257.58 | 261.49 | 255.25 | 260.61 | 259.68 | 1.75% | 743,908 |
Jul 19, 2024 | 257.80 | 258.19 | 254.70 | 256.14 | 255.23 | 0.02% | 599,755 |
Jul 18, 2024 | 254.53 | 259.47 | 254.53 | 256.09 | 255.18 | 0.11% | 531,665 |
Jul 17, 2024 | 260.81 | 260.89 | 255.50 | 255.80 | 254.89 | -2.67% | 628,609 |
Jul 16, 2024 | 255.07 | 263.33 | 254.61 | 262.81 | 261.87 | 3.51% | 866,774 |
Jul 15, 2024 | 255.55 | 256.66 | 252.61 | 253.90 | 252.99 | 0.55% | 838,289 |
Jul 12, 2024 | 255.59 | 258.84 | 252.01 | 252.51 | 251.61 | -0.86% | 833,704 |
Jul 11, 2024 | 248.35 | 255.29 | 248.35 | 254.69 | 253.78 | 2.81% | 902,323 |
Jul 10, 2024 | 242.67 | 248.60 | 241.05 | 247.72 | 246.84 | 2.26% | 634,693 |
Jul 9, 2024 | 242.32 | 242.92 | 239.48 | 242.25 | 241.39 | 0.12% | 796,439 |
Jul 8, 2024 | 244.98 | 246.55 | 241.44 | 241.97 | 241.11 | -0.92% | 735,029 |
Jul 5, 2024 | 243.36 | 245.00 | 241.02 | 244.21 | 243.34 | 0.12% | 415,574 |
Jul 3, 2024 | 244.46 | 245.54 | 242.22 | 243.92 | 243.05 | -0.47% | 439,248 |
Jul 2, 2024 | 241.54 | 245.08 | 240.99 | 245.07 | 244.20 | 0.55% | 773,413 |