Australia markets open in 7 hours 56 minutes

Vulcan Materials Company (VMC)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
227.85-5.10 (-2.19%)
As of 12:04PM EDT. Market open.
Time period:
11 Sept 2023 - 11 Sept 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
11 Sept 2024231.50233.04225.36227.85227.85405,340
10 Sept 2024233.73233.82231.03232.95232.951,076,900
09 Sept 2024232.90234.66230.95231.83231.831,757,100
06 Sept 2024234.03236.03231.56231.97231.971,161,500
05 Sept 2024234.11235.04230.72232.16232.16727,600
04 Sept 2024239.09240.01232.69234.83234.831,009,400
03 Sept 2024241.65244.00237.68239.02239.02933,400
30 Aug 2024242.29245.87241.37245.21245.21844,600
29 Aug 2024237.52243.41236.85241.28241.28866,600
28 Aug 2024241.81242.39235.09235.77235.771,835,000
27 Aug 2024249.02250.00237.17240.41240.411,007,300
26 Aug 2024256.33257.54250.23250.68250.68447,600
23 Aug 2024250.26257.42249.66254.89254.891,252,300
22 Aug 2024248.75250.24246.67247.98247.98680,600
21 Aug 2024247.23249.88246.79247.84247.84920,700
20 Aug 2024244.23246.79244.23245.60245.60534,000
19 Aug 2024244.61245.62242.18244.29244.29660,400
16 Aug 2024247.06247.06243.60244.43244.43490,900
15 Aug 2024245.87247.09242.34246.57246.571,028,900
15 Aug 20240.46 Dividend
14 Aug 2024245.09246.30242.07242.50242.04876,700
13 Aug 2024244.06245.92241.79243.84243.38706,000
12 Aug 2024244.23244.79239.91241.90241.44869,300
09 Aug 2024246.18249.13243.36244.34243.88888,000
08 Aug 2024242.67250.77242.32246.33245.861,196,300
07 Aug 2024248.49251.72241.22241.22240.761,376,800
06 Aug 2024245.61251.71238.89246.14245.672,295,000
05 Aug 2024260.00262.41252.93257.43256.941,355,100
02 Aug 2024268.36268.36260.12266.34265.83986,600
01 Aug 2024273.94274.98269.96271.13270.621,316,700
31 July 2024271.80278.79268.52274.51273.991,458,900
30 July 2024268.83273.33267.64270.00269.491,205,100
29 July 2024262.21265.25260.94264.53264.03586,800
26 July 2024257.23262.85256.00261.71261.21673,500
25 July 2024251.45259.64251.12253.77253.29825,200
24 July 2024258.42259.83250.06250.51250.031,116,300
23 July 2024260.04262.09259.38260.15259.66408,500
22 July 2024257.58261.49255.25260.61260.12743,900
19 July 2024257.80258.19254.70256.14255.65599,700
18 July 2024254.53259.46254.53256.09255.60531,700
17 July 2024260.81260.89255.50255.80255.31628,600
16 July 2024255.07263.33254.61262.81262.31866,700
15 July 2024255.55256.66252.61253.90253.42838,300
12 July 2024255.59258.84252.01252.51252.03833,700
11 July 2024248.35255.29248.35254.69254.21902,300
10 July 2024242.67248.60241.05247.72247.25634,700
09 July 2024242.32242.92239.48242.25241.79796,400
08 July 2024244.98246.55241.44241.97241.51735,000
05 July 2024243.36245.00241.02244.21243.75415,600
03 July 2024244.46245.54242.22243.92243.46439,200
02 July 2024241.54245.08240.99245.07244.61773,400
01 July 2024249.69249.99242.18243.72243.26652,200
28 June 2024248.71251.81247.02248.68248.21988,700
27 June 2024246.21249.16245.38247.76247.29577,000
26 June 2024244.55247.23243.90245.88245.41790,800
25 June 2024245.38246.64243.85246.15245.68903,600
24 June 2024247.73249.19245.06247.58247.11822,600
21 June 2024245.72248.56243.31247.81247.341,258,200
20 June 2024255.02255.23243.76246.46245.991,142,600
18 June 2024255.98257.12252.82255.61255.131,143,300
17 June 2024252.17257.24251.35256.35255.86552,500
14 June 2024252.00253.64249.01252.64252.16617,300
13 June 2024247.78254.54247.52253.95253.47692,700
12 June 2024248.90253.03246.05249.12248.65804,100
11 June 2024247.00247.17243.51244.64244.18571,300
10 June 2024246.32249.52245.08247.81247.34558,200
07 June 2024248.59250.81246.92247.59247.12608,200
06 June 2024250.97251.39247.41248.58248.11654,400
05 June 2024251.50251.98249.07251.18250.70427,600
04 June 2024251.91252.71247.95250.46249.98559,700
03 June 2024256.73257.38248.92252.19251.71685,000
31 May 2024253.48256.36245.41255.77255.281,649,500
30 May 2024252.52255.35251.92254.08253.60647,800
29 May 2024252.47254.22251.39251.91251.43486,800
28 May 2024257.96258.53253.49253.98253.50519,700
24 May 2024257.66259.47256.40259.25258.76329,600
23 May 2024261.87262.19256.39257.21256.72679,400
23 May 20240.46 Dividend
22 May 2024261.73261.73256.50260.87259.921,042,100
21 May 2024257.45262.78255.28262.18261.221,526,600
20 May 2024258.34261.01257.54260.21259.26567,000
17 May 2024261.97262.87258.65259.10258.15498,300
16 May 2024270.23270.23258.77260.00259.051,181,500
15 May 2024269.08271.69268.59270.50269.51740,500
14 May 2024269.87270.15266.87267.75266.77524,900
13 May 2024272.39272.94269.10270.09269.10377,100
10 May 2024272.00274.13270.95272.07271.08517,100
09 May 2024268.38270.81267.67270.69269.70653,900
08 May 2024268.00268.79266.35267.93266.95510,400
07 May 2024268.05269.00265.62268.35267.37682,700
06 May 2024267.08267.75265.01266.61265.64576,400
03 May 2024265.55268.14262.37264.44263.47809,400
02 May 2024268.59273.18259.92264.41263.441,524,200
01 May 2024257.53263.76256.16259.73258.781,036,600
30 Apr 2024260.62264.10257.32257.63256.69817,100
29 Apr 2024261.29262.64259.84261.45260.49632,700
26 Apr 2024258.99261.83258.79261.24260.28689,100
25 Apr 2024253.99258.99250.77258.54257.59655,900
24 Apr 2024258.21259.96253.76256.40255.46568,000
23 Apr 2024254.15260.01254.15259.34258.39764,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...