Vulcan Materials Company (VMC)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
Apr 26, 2023 - Apr 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 25, 2024 | 253.99 | 258.99 | 250.77 | 258.54 | 258.54 | 655,900 |
| Apr 24, 2024 | 258.21 | 259.96 | 253.76 | 256.40 | 256.40 | 568,000 |
| Apr 23, 2024 | 254.15 | 260.01 | 254.15 | 259.34 | 259.34 | 764,900 |
| Apr 22, 2024 | 253.03 | 256.13 | 251.58 | 254.48 | 254.48 | 591,400 |
| Apr 19, 2024 | 256.28 | 257.45 | 251.32 | 252.06 | 252.06 | 613,800 |
| Apr 18, 2024 | 260.26 | 260.26 | 254.34 | 255.07 | 255.07 | 538,100 |
| Apr 17, 2024 | 260.08 | 260.09 | 256.07 | 258.26 | 258.26 | 708,200 |
| Apr 16, 2024 | 260.83 | 261.21 | 257.02 | 258.54 | 258.54 | 782,800 |
| Apr 15, 2024 | 268.41 | 268.41 | 260.25 | 260.47 | 260.47 | 514,100 |
| Apr 12, 2024 | 263.25 | 264.67 | 261.29 | 262.78 | 262.78 | 507,900 |
| Apr 11, 2024 | 264.23 | 267.03 | 263.84 | 265.50 | 265.50 | 545,900 |
| Apr 10, 2024 | 260.02 | 265.90 | 259.08 | 264.56 | 264.56 | 800,600 |
| Apr 09, 2024 | 269.55 | 270.23 | 263.08 | 265.62 | 265.62 | 637,500 |
| Apr 08, 2024 | 270.52 | 271.62 | 269.38 | 269.72 | 269.72 | 580,200 |
| Apr 05, 2024 | 267.19 | 270.87 | 267.19 | 270.15 | 270.15 | 454,100 |
| Apr 04, 2024 | 270.95 | 272.77 | 265.50 | 265.89 | 265.89 | 576,800 |
| Apr 03, 2024 | 266.16 | 269.80 | 265.76 | 268.77 | 268.77 | 629,700 |
| Apr 02, 2024 | 269.73 | 270.46 | 264.16 | 266.25 | 266.25 | 888,500 |
| Apr 01, 2024 | 273.11 | 273.11 | 269.56 | 269.69 | 269.69 | 599,100 |
| Mar 28, 2024 | 273.48 | 274.79 | 271.43 | 272.92 | 272.92 | 683,000 |
| Mar 27, 2024 | 275.52 | 276.58 | 271.68 | 272.79 | 272.79 | 703,200 |
| Mar 26, 2024 | 272.66 | 275.35 | 272.66 | 273.87 | 273.87 | 537,800 |
| Mar 25, 2024 | 274.49 | 274.83 | 272.05 | 272.62 | 272.62 | 427,800 |
| Mar 22, 2024 | 274.80 | 275.15 | 272.26 | 274.36 | 274.36 | 581,600 |
| Mar 21, 2024 | 272.45 | 275.87 | 270.38 | 275.59 | 275.59 | 1,035,600 |
| Mar 20, 2024 | 269.80 | 272.26 | 268.96 | 271.74 | 271.74 | 933,100 |
| Mar 19, 2024 | 266.83 | 271.81 | 266.83 | 269.01 | 269.01 | 1,239,500 |
| Mar 18, 2024 | 267.85 | 270.25 | 267.55 | 269.42 | 269.42 | 934,600 |
| Mar 15, 2024 | 268.84 | 271.60 | 266.55 | 266.86 | 266.86 | 1,861,300 |
| Mar 14, 2024 | 268.60 | 272.73 | 268.60 | 270.73 | 270.73 | 1,003,000 |
| Mar 13, 2024 | 269.43 | 270.65 | 268.38 | 269.32 | 269.32 | 618,100 |
| Mar 12, 2024 | 265.26 | 269.97 | 264.89 | 269.58 | 269.58 | 577,700 |
| Mar 11, 2024 | 266.36 | 266.36 | 262.87 | 264.95 | 264.95 | 975,200 |
| Mar 08, 2024 | 270.25 | 271.42 | 264.86 | 266.70 | 266.70 | 926,200 |
| Mar 07, 2024 | 268.98 | 271.73 | 268.98 | 271.17 | 271.17 | 643,400 |
| Mar 06, 2024 | 265.49 | 268.29 | 264.23 | 267.34 | 267.34 | 743,300 |
| Mar 05, 2024 | 266.18 | 268.84 | 263.06 | 264.98 | 264.98 | 1,026,000 |
| Mar 04, 2024 | 268.40 | 269.68 | 266.98 | 267.85 | 267.85 | 885,900 |
| Mar 01, 2024 | 267.07 | 268.41 | 265.74 | 267.43 | 267.43 | 712,300 |
| Mar 01, 2024 | 0.46 Dividend | |||||
| Feb 29, 2024 | 263.91 | 266.78 | 261.32 | 265.85 | 265.39 | 1,113,600 |
| Feb 28, 2024 | 263.36 | 265.10 | 261.17 | 262.30 | 261.85 | 1,066,800 |
| Feb 27, 2024 | 261.82 | 263.68 | 261.29 | 263.56 | 263.10 | 727,400 |
| Feb 26, 2024 | 257.83 | 261.45 | 257.53 | 261.08 | 260.63 | 855,800 |
| Feb 23, 2024 | 257.92 | 257.92 | 255.68 | 257.23 | 256.78 | 786,800 |
| Feb 22, 2024 | 255.51 | 257.22 | 254.59 | 256.94 | 256.50 | 717,000 |
| Feb 21, 2024 | 251.63 | 253.86 | 250.68 | 253.43 | 252.99 | 650,100 |
| Feb 20, 2024 | 253.22 | 254.83 | 249.49 | 251.38 | 250.95 | 1,115,300 |
| Feb 16, 2024 | 256.76 | 260.81 | 253.37 | 255.15 | 254.71 | 2,201,400 |
| Feb 15, 2024 | 243.47 | 244.60 | 239.64 | 242.46 | 242.04 | 1,187,500 |
| Feb 14, 2024 | 238.79 | 242.55 | 237.85 | 241.10 | 240.68 | 1,024,800 |
| Feb 13, 2024 | 236.00 | 238.04 | 234.53 | 237.12 | 236.71 | 859,600 |
| Feb 12, 2024 | 241.14 | 243.44 | 240.13 | 240.13 | 239.71 | 910,400 |
| Feb 09, 2024 | 237.74 | 240.11 | 237.40 | 240.00 | 239.58 | 1,050,200 |
| Feb 08, 2024 | 236.97 | 239.25 | 235.00 | 238.44 | 238.03 | 882,000 |
| Feb 07, 2024 | 234.00 | 237.53 | 233.51 | 236.52 | 236.11 | 822,400 |
| Feb 06, 2024 | 229.87 | 232.56 | 229.20 | 231.58 | 231.18 | 818,000 |
| Feb 05, 2024 | 232.40 | 234.31 | 227.66 | 229.65 | 229.25 | 1,064,900 |
| Feb 02, 2024 | 228.98 | 235.43 | 228.75 | 234.44 | 234.03 | 1,036,900 |
| Feb 01, 2024 | 227.27 | 230.66 | 223.90 | 230.36 | 229.96 | 702,700 |
| Jan 31, 2024 | 230.54 | 231.83 | 225.66 | 226.01 | 225.62 | 706,500 |
| Jan 30, 2024 | 228.80 | 232.01 | 228.69 | 231.05 | 230.65 | 753,300 |
| Jan 29, 2024 | 222.09 | 229.48 | 222.09 | 229.37 | 228.97 | 696,900 |
| Jan 26, 2024 | 223.41 | 224.30 | 222.00 | 222.36 | 221.98 | 691,600 |
| Jan 25, 2024 | 222.46 | 223.55 | 221.01 | 223.41 | 223.02 | 655,600 |
| Jan 24, 2024 | 224.05 | 224.27 | 219.73 | 219.80 | 219.42 | 823,000 |
| Jan 23, 2024 | 226.83 | 228.25 | 222.79 | 222.80 | 222.41 | 856,200 |
| Jan 22, 2024 | 226.82 | 229.80 | 226.58 | 227.28 | 226.89 | 722,200 |
| Jan 19, 2024 | 226.23 | 226.24 | 222.92 | 226.08 | 225.69 | 495,800 |
| Jan 18, 2024 | 221.68 | 225.22 | 221.33 | 225.12 | 224.73 | 469,900 |
| Jan 17, 2024 | 220.89 | 222.28 | 220.50 | 221.26 | 220.88 | 553,000 |
| Jan 16, 2024 | 223.29 | 223.54 | 220.90 | 222.38 | 222.00 | 637,700 |
| Jan 12, 2024 | 222.60 | 224.01 | 221.88 | 223.96 | 223.57 | 711,000 |
| Jan 11, 2024 | 226.20 | 226.52 | 223.57 | 224.36 | 223.97 | 640,100 |
| Jan 10, 2024 | 223.31 | 226.22 | 222.74 | 226.11 | 225.72 | 519,600 |
| Jan 09, 2024 | 221.97 | 223.50 | 220.38 | 223.42 | 223.03 | 406,200 |
| Jan 08, 2024 | 220.91 | 224.11 | 220.23 | 224.00 | 223.61 | 662,200 |
| Jan 05, 2024 | 220.13 | 223.77 | 219.58 | 221.62 | 221.24 | 618,700 |
| Jan 04, 2024 | 219.62 | 221.86 | 218.38 | 220.68 | 220.30 | 862,800 |
| Jan 03, 2024 | 222.08 | 222.08 | 218.37 | 219.33 | 218.95 | 744,500 |
| Jan 02, 2024 | 225.29 | 226.22 | 222.57 | 223.60 | 223.21 | 720,200 |
| Dec 29, 2023 | 225.55 | 227.33 | 225.13 | 227.01 | 226.62 | 559,200 |
| Dec 28, 2023 | 225.89 | 226.11 | 225.08 | 225.44 | 225.05 | 427,200 |
| Dec 27, 2023 | 225.00 | 226.07 | 224.46 | 225.82 | 225.43 | 461,700 |
| Dec 26, 2023 | 225.36 | 225.94 | 224.90 | 225.65 | 225.26 | 302,800 |
| Dec 22, 2023 | 224.05 | 224.95 | 223.13 | 224.93 | 224.54 | 470,000 |
| Dec 21, 2023 | 223.19 | 223.64 | 221.50 | 223.28 | 222.89 | 614,600 |
| Dec 20, 2023 | 223.67 | 224.36 | 220.87 | 221.18 | 220.80 | 540,900 |
| Dec 19, 2023 | 224.42 | 225.23 | 223.85 | 224.69 | 224.30 | 503,100 |
| Dec 18, 2023 | 224.58 | 224.58 | 221.66 | 222.70 | 222.31 | 832,700 |
| Dec 15, 2023 | 224.00 | 226.84 | 223.24 | 224.35 | 223.96 | 1,092,500 |
| Dec 14, 2023 | 224.88 | 225.30 | 221.32 | 224.76 | 224.37 | 917,600 |
| Dec 13, 2023 | 221.09 | 224.73 | 219.60 | 223.67 | 223.28 | 512,000 |
| Dec 12, 2023 | 220.59 | 222.08 | 218.41 | 220.90 | 220.52 | 619,800 |
| Dec 11, 2023 | 216.63 | 219.28 | 216.39 | 218.86 | 218.48 | 880,600 |
| Dec 08, 2023 | 213.73 | 216.83 | 212.67 | 216.03 | 215.66 | 563,600 |
| Dec 07, 2023 | 212.35 | 214.25 | 210.86 | 214.17 | 213.80 | 485,200 |
| Dec 06, 2023 | 213.63 | 216.08 | 211.66 | 211.93 | 211.56 | 717,900 |
| Dec 05, 2023 | 213.96 | 214.83 | 210.91 | 212.02 | 211.65 | 836,300 |
| Dec 04, 2023 | 214.67 | 216.29 | 213.48 | 214.80 | 214.43 | 830,900 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.