Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Vulcan Materials (NY: VMC )

250.24 -0.34 (-0.14%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
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%)
Sep 03, 2024 241.65 244.00 237.68 239.02 933,447 -6.19(-2.52%)
Aug 30, 2024 242.29 245.87 241.37 245.21 844,616 +3.93(+1.63%)
Aug 29, 2024 237.52 243.41 236.85 241.28 866,638 +5.51(+2.34%)
Aug 28, 2024 241.81 242.39 235.09 235.77 1,835,050 -4.64(-1.93%)
Aug 27, 2024 249.02 250.00 237.17 240.41 1,007,331 -10.27(-4.10%)
Aug 26, 2024 256.33 257.54 250.23 250.68 447,625 -4.21(-1.65%)
Aug 23, 2024 250.26 257.42 249.66 254.89 1,252,331 +6.91(+2.79%)
Aug 22, 2024 248.75 250.24 246.66 247.98 680,587 +0.14(+0.06%)
Aug 21, 2024 247.23 249.88 246.79 247.84 1,082,989 +2.24(+0.91%)
Aug 20, 2024 244.23 246.79 244.23 245.60 533,967 +1.31(+0.54%)
Aug 19, 2024 244.61 245.62 242.18 244.29 660,428 -0.14(-0.06%)
Aug 16, 2024 247.06 247.06 243.59 244.43 490,890 -2.14(-0.87%)
Aug 15, 2024 245.87 247.09 242.34 246.57 1,028,899 +4.53(+1.87%)
Aug 14, 2024 244.62 245.83 241.61 242.04 878,380 -1.34(-0.55%)
Aug 13, 2024 243.60 245.45 241.33 243.38 707,368 +1.94(+0.80%)
Aug 12, 2024 243.77 244.33 239.46 241.44 870,902 -2.44(-1.00%)
Aug 09, 2024 245.71 248.66 242.90 243.88 889,655 -1.99(-0.81%)
Aug 08, 2024 242.21 250.29 241.86 245.86 1,198,570 +5.10(+2.12%)
Aug 07, 2024 248.02 251.24 240.76 240.76 1,379,450 -4.91(-2.00%)
Aug 06, 2024 245.14 251.23 238.44 245.67 2,299,247 -11.27(-4.39%)
Aug 05, 2024 259.51 261.91 252.45 256.94 1,357,708 -8.89(-3.35%)
Aug 02, 2024 267.85 267.85 259.63 265.83 989,331 -4.78(-1.77%)
Aug 01, 2024 273.42 274.46 269.45 270.62 1,319,509 -3.37(-1.23%)
Jul 31, 2024 271.28 278.26 268.01 273.99 1,461,872 +4.50(+1.67%)
Jul 30, 2024 268.32 272.81 267.13 269.49 1,207,384 +5.46(+2.07%)
Jul 29, 2024 261.71 264.74 260.44 264.03 587,931 +2.81(+1.08%)
Jul 26, 2024 256.74 262.35 255.51 261.21 674,767 +7.93(+3.13%)
Jul 25, 2024 250.97 259.15 250.64 253.29 826,724 +3.25(+1.30%)
Jul 24, 2024 257.93 259.33 249.59 250.03 1,118,587 -9.62(-3.71%)
Jul 23, 2024 259.55 261.59 258.89 259.66 409,324 -0.46(-0.18%)
Jul 22, 2024 257.09 260.99 254.77 260.12 745,323 +4.46(+1.75%)
Jul 19, 2024 257.31 257.70 254.22 255.65 600,895 +0.05(+0.02%)
Jul 18, 2024 254.05 258.97 254.05 255.60 532,700 +0.29(+0.11%)
Jul 17, 2024 260.31 260.39 255.01 255.31 629,803 -7.00(-2.67%)
Jul 16, 2024 254.59 262.83 254.12 262.31 868,422 +8.89(+3.51%)
Jul 15, 2024 255.06 256.17 252.13 253.42 839,883 +1.39(+0.55%)
Jul 12, 2024 255.10 258.35 251.53 252.03 835,289 -2.18(-0.86%)
Jul 11, 2024 247.88 254.81 247.88 254.21 904,038 +6.96(+2.81%)
Jul 10, 2024 242.21 248.13 240.59 247.25 635,900 +5.46(+2.26%)
Jul 09, 2024 241.86 242.46 239.03 241.79 797,953 +0.28(+0.12%)
Jul 08, 2024 244.51 246.08 240.98 241.51 736,427 -2.24(-0.92%)
Jul 05, 2024 242.90 244.53 240.56 243.75 416,364 +0.29(+0.12%)
Jul 03, 2024 244.00 245.07 241.76 243.46 440,083 -1.15(-0.47%)
Jul 02, 2024 241.08 244.62 240.53 244.60 774,883 +1.35(+0.55%)
Jul 01, 2024 249.22 249.52 241.72 243.26 653,557 -4.95(-1.99%)
Jun 28, 2024 248.24 251.33 246.55 248.21 990,555 +0.92(+0.37%)
Jun 27, 2024 245.74 248.69 244.91 247.29 578,145 +1.88(+0.76%)
Jun 26, 2024 244.09 246.76 243.44 245.41 792,332 -0.27(-0.11%)
Jun 25, 2024 244.91 246.17 243.39 245.68 905,311 -1.43(-0.58%)
Jun 24, 2024 247.26 248.72 244.59 247.11 824,261 -0.23(-0.09%)
Jun 21, 2024 245.25 248.09 242.85 247.34 1,263,779 +1.35(+0.55%)
Jun 20, 2024 254.54 254.75 243.30 245.99 1,144,819 -9.13(-3.58%)
Jun 18, 2024 255.49 256.63 252.34 255.12 1,145,465 -0.74(-0.29%)
Jun 17, 2024 251.69 256.75 250.87 255.86 553,516 +3.70(+1.47%)
Jun 14, 2024 251.52 253.15 248.54 252.16 618,441 -1.31(-0.52%)
Jun 13, 2024 247.31 254.06 247.05 253.47 694,047 +4.82(+1.94%)
Jun 12, 2024 248.43 252.55 245.58 248.65 805,599 +4.47(+1.83%)
Jun 11, 2024 246.53 246.70 243.04 244.18 572,401 -3.16(-1.28%)
Jun 10, 2024 245.85 249.04 244.62 247.34 559,271 +0.22(+0.09%)
Jun 07, 2024 248.12 250.33 246.45 247.12 609,375 -0.99(-0.40%)
Jun 06, 2024 250.49 250.91 246.94 248.11 655,640 -2.60(-1.04%)
Jun 05, 2024 251.02 251.50 248.60 250.70 428,406 +0.72(+0.29%)
Jun 04, 2024 251.43 252.23 247.48 249.99 560,780 -1.73(-0.69%)
Jun 03, 2024 256.24 256.89 248.45 251.71 686,303 -3.57(-1.40%)
May 31, 2024 253.00 255.87 244.94 255.28 1,652,641 +1.69(+0.67%)
May 30, 2024 252.04 254.87 251.44 253.60 648,984 +2.17(+0.86%)
May 29, 2024 251.99 253.74 250.91 251.43 487,677 -2.07(-0.81%)
May 28, 2024 257.47 258.04 253.01 253.50 520,660 -5.26(-2.03%)
May 24, 2024 257.17 258.98 255.92 258.76 330,228 +2.04(+0.79%)
May 23, 2024 261.37 261.69 255.90 256.72 680,704 -3.19(-1.23%)
May 22, 2024 260.77 260.77 255.56 259.92 1,045,972 -1.31(-0.50%)
May 21, 2024 256.51 261.82 254.35 261.22 1,532,250 +1.96(+0.76%)
May 20, 2024 257.39 260.06 256.59 259.26 569,039 +1.11(+0.43%)
May 17, 2024 261.01 261.91 257.70 258.15 500,120 -0.90(-0.35%)
May 16, 2024 269.24 269.24 257.82 259.05 1,185,801 -10.46(-3.88%)
May 15, 2024 268.10 270.69 267.61 269.51 743,210 +2.74(+1.03%)
May 14, 2024 268.88 269.17 265.89 266.77 526,879 -2.33(-0.87%)
May 13, 2024 271.39 271.94 268.12 269.10 378,458 -1.97(-0.73%)
May 10, 2024 271.00 273.13 269.96 271.07 519,012 +1.38(+0.51%)
May 09, 2024 267.40 269.82 266.69 269.70 656,302 +2.75(+1.03%)
May 08, 2024 267.02 267.80 265.38 266.95 512,287 -0.42(-0.16%)
May 07, 2024 267.07 268.02 264.65 267.37 685,169 +1.73(+0.65%)
May 06, 2024 266.10 266.77 264.04 265.63 578,501 +2.16(+0.82%)
May 03, 2024 264.58 267.16 261.41 263.47 812,371 +0.03(+0.01%)
May 02, 2024 267.61 272.18 258.97 263.44 1,529,830 +4.66(+1.80%)
May 01, 2024 256.59 262.80 255.22 258.78 1,040,419 +2.09(+0.81%)
Apr 30, 2024 259.67 263.13 256.38 256.69 820,141 -3.81(-1.46%)
Apr 29, 2024 260.33 261.68 258.89 260.49 653,947 +0.21(+0.08%)
Apr 26, 2024 258.04 260.87 257.84 260.29 691,620 +2.69(+1.04%)
Apr 25, 2024 253.06 258.04 249.85 257.60 658,347 +2.13(+0.83%)
Apr 24, 2024 257.27 259.01 252.83 255.46 570,123 -2.93(-1.13%)
Apr 23, 2024 253.22 259.06 253.22 258.39 767,649 +4.84(+1.91%)
Apr 22, 2024 252.10 255.19 250.66 253.55 593,545 +2.41(+0.96%)
Apr 19, 2024 255.34 256.51 250.40 251.14 616,143 -3.00(-1.18%)
Apr 18, 2024 259.31 259.31 253.41 254.14 540,039 -3.18(-1.24%)
Apr 17, 2024 259.13 259.14 255.13 257.32 710,795 -0.28(-0.11%)
Apr 16, 2024 259.88 260.26 256.08 257.60 785,672 -1.92(-0.74%)
Apr 15, 2024 267.43 267.43 259.29 259.52 515,993 -2.30(-0.88%)
Apr 12, 2024 262.29 263.70 260.33 261.82 509,751 -2.71(-1.02%)
Apr 11, 2024 263.26 266.05 262.88 264.53 547,908 +0.94(+0.36%)
Apr 10, 2024 259.07 264.93 258.13 263.59 803,495 -1.06(-0.40%)
Apr 09, 2024 268.56 269.24 262.12 264.65 639,828 -4.08(-1.52%)
Apr 08, 2024 269.53 270.63 268.39 268.73 582,336 -0.43(-0.16%)
Apr 05, 2024 266.21 269.88 266.21 269.16 455,732 +4.24(+1.60%)
Apr 04, 2024 269.96 271.77 264.53 264.92 578,964 -2.87(-1.07%)
Apr 03, 2024 265.19 268.81 264.78 267.79 632,019 +2.51(+0.95%)
Apr 02, 2024 268.74 269.47 263.19 265.28 891,738 -3.43(-1.28%)
Apr 01, 2024 272.11 272.11 268.57 268.70 601,325 -3.22(-1.18%)
Mar 28, 2024 272.48 273.79 270.43 271.92 685,486 +0.13(+0.05%)
Mar 27, 2024 274.51 275.57 270.69 271.79 705,806 -1.08(-0.39%)
Mar 26, 2024 271.66 274.34 271.66 272.87 539,820 +1.25(+0.46%)
Mar 25, 2024 273.49 273.82 271.06 271.62 429,389 -1.73(-0.63%)
Mar 22, 2024 273.80 274.14 271.26 273.36 583,707 -1.22(-0.45%)
Mar 21, 2024 271.45 274.86 269.39 274.58 1,039,365 +3.84(+1.42%)
Mar 20, 2024 268.81 271.26 267.98 270.75 936,574 +2.72(+1.01%)
Mar 19, 2024 265.85 270.82 265.85 268.03 1,244,073 -0.41(-0.15%)
Mar 18, 2024 266.87 269.26 266.57 268.44 938,051 +2.55(+0.96%)
Mar 15, 2024 267.86 270.61 265.57 265.88 1,868,134 -3.86(-1.43%)
Mar 14, 2024 267.62 271.73 267.62 269.74 1,006,669 +1.41(+0.52%)
Mar 13, 2024 268.44 269.66 267.39 268.33 620,358 -0.26(-0.10%)
Mar 12, 2024 264.29 268.98 263.92 268.59 579,841 +4.61(+1.75%)
Mar 11, 2024 265.39 265.39 261.91 263.98 978,763 -1.74(-0.66%)
Mar 08, 2024 269.26 270.43 263.89 265.73 929,686 -4.45(-1.65%)
Mar 07, 2024 268.00 270.74 268.00 270.18 645,505 +3.82(+1.43%)
Mar 06, 2024 264.52 267.31 263.26 266.36 746,055 +2.35(+0.89%)
Mar 05, 2024 265.21 267.86 262.10 264.01 1,029,757 -2.86(-1.07%)
Mar 04, 2024 267.42 268.69 266.00 266.87 889,158 +0.42(+0.16%)
Mar 01, 2024 266.09 267.43 264.77 266.45 714,955 +2.03(+0.77%)
Feb 29, 2024 262.49 265.34 259.91 264.42 1,119,619 +3.53(+1.35%)
Feb 28, 2024 261.94 263.67 259.76 260.89 1,072,533 -1.25(-0.48%)
Feb 27, 2024 260.41 262.26 259.88 262.14 731,368 +2.47(+0.95%)
Feb 26, 2024 256.44 260.04 256.14 259.68 860,441 +3.83(+1.50%)
Feb 23, 2024 256.53 256.53 254.30 255.85 791,052 +0.29(+0.11%)
Feb 22, 2024 254.13 255.84 253.22 255.56 720,875 +3.49(+1.38%)
Feb 21, 2024 250.28 252.49 249.33 252.07 653,652 +2.04(+0.82%)
Feb 20, 2024 251.86 253.46 248.15 250.03 1,121,292 -3.75(-1.48%)
Feb 16, 2024 255.38 259.41 252.01 253.78 2,214,362 +12.62(+5.23%)
Feb 15, 2024 242.16 243.28 238.35 241.16 1,192,145 +1.35(+0.56%)
Feb 14, 2024 237.50 241.25 236.57 239.80 1,030,336 +3.96(+1.68%)
Feb 13, 2024 234.73 236.75 233.27 235.84 864,231 -2.99(-1.25%)
Feb 12, 2024 239.84 242.13 238.84 238.84 915,307 +0.13(+0.05%)
Feb 09, 2024 236.46 238.81 236.12 238.71 1,056,000 +1.55(+0.65%)
Feb 08, 2024 235.69 237.96 233.74 237.16 893,045 +1.91(+0.81%)
Feb 07, 2024 232.74 236.25 232.25 235.25 826,856 +4.91(+2.13%)
Feb 06, 2024 228.63 231.31 227.97 230.33 822,417 +1.92(+0.84%)
Feb 05, 2024 231.15 233.05 226.44 228.41 1,070,680 -4.76(-2.04%)
Feb 02, 2024 227.75 234.16 227.52 233.18 1,042,694 +4.06(+1.77%)
Feb 01, 2024 226.05 229.42 222.69 229.12 706,532 +4.33(+1.92%)
Jan 31, 2024 229.30 230.58 224.96 224.79 710,314 -5.01(-2.18%)
Jan 30, 2024 227.57 230.76 227.45 229.81 757,386 +1.67(+0.73%)
Jan 29, 2024 220.90 228.25 220.90 228.14 700,634 +6.97(+3.15%)
Jan 26, 2024 222.21 223.09 220.81 221.16 695,362 -1.04(-0.47%)
Jan 25, 2024 221.26 222.35 219.82 222.21 659,140 +3.59(+1.64%)
Jan 24, 2024 222.84 223.06 218.55 218.62 827,470 -2.98(-1.35%)
Jan 23, 2024 225.61 227.02 221.59 221.60 862,162 -4.46(-1.97%)
Jan 22, 2024 225.60 228.56 225.36 226.06 726,131 +1.19(+0.53%)
Jan 19, 2024 225.01 225.02 221.72 224.86 498,468 +0.95(+0.43%)
Jan 18, 2024 220.49 224.01 220.14 223.91 472,438 +3.84(+1.74%)
Jan 17, 2024 219.70 221.08 219.31 220.07 555,966 -1.11(-0.50%)
Jan 16, 2024 222.09 222.34 219.71 221.18 641,109 -1.57(-0.71%)
Jan 12, 2024 221.40 222.81 220.69 222.75 714,843 -0.40(-0.18%)
Jan 11, 2024 224.98 225.30 222.37 223.15 643,553 -1.74(-0.77%)
Jan 10, 2024 222.11 225.00 221.54 224.89 522,362 +2.68(+1.20%)
Jan 09, 2024 220.78 222.30 219.19 222.22 408,429 -0.58(-0.26%)
Jan 08, 2024 219.72 222.90 219.04 222.79 665,790 +2.37(+1.07%)
Jan 05, 2024 218.94 222.57 218.40 220.43 622,030 +0.93(+0.43%)
Jan 04, 2024 218.44 220.67 217.21 219.49 867,482 +1.34(+0.62%)
Jan 03, 2024 220.88 220.88 217.19 218.15 748,549 -4.25(-1.91%)
Jan 02, 2024 224.08 225.00 221.37 222.40 724,102 -3.39(-1.50%)
Dec 29, 2023 224.34 226.11 223.92 225.79 562,253 +1.56(+0.70%)
Dec 28, 2023 224.67 224.89 223.87 224.23 429,471 -0.38(-0.17%)
Dec 27, 2023 223.79 224.85 223.25 224.60 464,202 +0.17(+0.08%)
Dec 26, 2023 224.15 224.72 223.69 224.44 304,432 +0.72(+0.32%)
Dec 22, 2023 222.84 223.74 221.93 223.72 472,667 +1.64(+0.74%)
Dec 21, 2023 221.99 222.44 220.31 222.08 617,925 +2.09(+0.95%)
Dec 20, 2023 222.47 223.15 219.68 219.99 543,809 -3.49(-1.56%)
Dec 19, 2023 223.21 224.02 222.65 223.48 505,825 +1.98(+0.89%)
Dec 18, 2023 223.37 223.37 220.47 221.50 839,286 -1.64(-0.74%)
Dec 15, 2023 222.79 225.62 222.04 223.14 1,106,562 -0.41(-0.18%)
Dec 14, 2023 223.67 224.09 220.13 223.55 922,538 +1.08(+0.49%)
Dec 13, 2023 219.90 223.52 218.42 222.47 514,738 +2.75(+1.25%)
Dec 12, 2023 219.40 220.88 217.24 219.71 623,108 +2.03(+0.93%)
Dec 11, 2023 215.46 218.09 215.22 217.68 885,362 +2.81(+1.31%)
Dec 08, 2023 212.58 215.66 211.53 214.87 566,621 +1.85(+0.87%)
Dec 07, 2023 211.21 213.10 209.72 213.02 487,841 +2.23(+1.06%)
Dec 06, 2023 212.48 214.92 210.52 210.79 721,770 -0.09(-0.04%)
Dec 05, 2023 212.81 213.67 209.78 210.88 840,848 -2.77(-1.29%)
Dec 04, 2023 213.51 215.13 212.33 213.64 835,427 -0.83(-0.39%)
Dec 01, 2023 213.10 216.20 213.10 214.47 656,960 +2.06(+0.97%)
Nov 30, 2023 211.35 212.66 208.47 212.41 812,872 +0.88(+0.41%)
Nov 29, 2023 211.16 212.74 211.04 211.54 612,658 +1.51(+0.72%)
Nov 28, 2023 211.71 212.85 209.11 210.02 806,492 -1.68(-0.79%)
Nov 27, 2023 210.14 212.70 209.49 211.71 660,993 +1.16(+0.55%)
Nov 24, 2023 210.82 211.34 209.58 210.54 173,454 -0.22(-0.10%)
Nov 22, 2023 210.38 212.32 209.64 210.76 514,595 +2.05(+0.98%)
Nov 21, 2023 210.35 211.63 208.54 208.71 750,689 -0.54(-0.26%)
Nov 20, 2023 210.69 211.59 208.26 209.25 555,780 -1.96(-0.93%)
Nov 17, 2023 211.37 212.95 210.82 211.21 716,978 +0.08(+0.04%)
Nov 16, 2023 210.53 212.30 208.91 211.13 807,621 +1.39(+0.66%)
Nov 15, 2023 216.17 216.81 209.62 209.74 923,452 -5.64(-2.62%)
Nov 14, 2023 212.23 218.12 212.23 215.38 1,074,382 +6.02(+2.87%)
Nov 13, 2023 209.90 210.57 208.53 209.36 608,932 -1.16(-0.55%)
Nov 10, 2023 209.11 210.93 207.43 210.52 844,098 +2.84(+1.37%)
Nov 09, 2023 207.74 209.88 206.54 207.68 832,944 +0.79(+0.38%)
Nov 08, 2023 206.73 207.82 205.25 206.88 559,969 +1.21(+0.59%)
Nov 07, 2023 205.77 207.28 204.58 205.67 675,420 +0.07(+0.03%)
Nov 06, 2023 206.73 206.73 204.86 205.60 1,147,041 -0.63(-0.31%)
Nov 03, 2023 207.77 208.72 205.37 206.24 968,453 +0.95(+0.46%)
Nov 02, 2023 204.49 208.87 204.49 205.28 1,216,922 +3.00(+1.48%)
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.