Singapore markets close in 4 hours 22 minutes

Vulcan Materials Company (VMC)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
181.59-1.93 (-1.05%)
At close: 04:00PM EST
181.01 -0.58 (-0.32%)
After hours: 06:45PM EST
Time period:
06 Feb 2022 - 06 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
06 Feb 2023181.90183.36180.70181.59181.59682,800
03 Feb 2023185.22186.60182.90183.52183.52526,800
02 Feb 2023185.76189.07184.39187.52187.521,056,800
01 Feb 2023182.91185.38180.15183.89183.89560,900
31 Jan 2023179.58183.33179.06183.33183.33687,600
30 Jan 2023177.61180.04177.33178.38178.38710,900
27 Jan 2023178.79180.10177.74178.50178.50869,000
26 Jan 2023179.61179.61175.17179.52179.52743,100
25 Jan 2023176.91179.20175.02178.67178.67625,500
24 Jan 2023177.44179.02176.18178.30178.30571,000
23 Jan 2023178.75180.24176.97179.45179.45719,900
20 Jan 2023177.28179.26175.82178.89178.89819,600
19 Jan 2023179.74180.58176.43176.67176.67498,900
18 Jan 2023182.61184.20180.10180.36180.36458,200
17 Jan 2023182.31183.01181.05182.56182.56442,300
13 Jan 2023181.56184.08180.00183.19183.19479,500
12 Jan 2023182.80183.47179.13180.81180.81633,700
11 Jan 2023177.96182.47177.39182.41182.41679,700
10 Jan 2023177.08177.56174.82176.75176.75671,900
09 Jan 2023181.92182.30177.68178.02178.02806,100
06 Jan 2023177.61181.53175.94181.36181.36700,300
05 Jan 2023177.78178.93175.07175.46175.46432,400
04 Jan 2023178.18179.85176.84179.57179.57606,400
03 Jan 2023177.40178.09174.76176.10176.10591,900
30 Dec 2022174.84175.66172.69175.11175.11449,100
29 Dec 2022175.55177.03174.10176.03176.03326,300
28 Dec 2022176.17176.78174.04174.09174.09270,800
27 Dec 2022175.80176.71174.53175.68175.68330,400
23 Dec 2022173.78175.23172.50175.20175.20413,100
22 Dec 2022174.19174.95171.28174.03174.03660,100
21 Dec 2022178.06178.71175.22175.96175.96637,200
20 Dec 2022175.50177.62174.96176.58176.58683,000
19 Dec 2022177.46178.72174.25175.42175.42655,000
16 Dec 2022176.97178.42175.11177.17177.17963,300
15 Dec 2022181.68182.11178.60179.28179.28611,000
14 Dec 2022185.02185.99182.41184.60184.60837,200
13 Dec 2022188.61190.15184.00185.93185.93922,200
12 Dec 2022182.78184.16180.84184.14184.14679,300
09 Dec 2022182.58184.99181.96182.45182.45911,800
08 Dec 2022183.47183.66181.11182.81182.81559,500
07 Dec 2022178.18181.19178.01179.10179.10603,500
06 Dec 2022179.66180.00176.44177.95177.95484,300
05 Dec 2022182.31182.31178.24179.00179.00591,700
02 Dec 2022181.76185.46180.88184.49184.49528,700
01 Dec 2022184.25184.83182.00183.83183.83638,400
30 Nov 2022177.90183.77177.45183.33183.33860,800
29 Nov 2022179.12180.37177.83178.45178.45501,800
28 Nov 2022182.25183.33178.99179.68179.68658,200
25 Nov 2022182.03183.34181.43183.34183.34170,400
23 Nov 2022182.48184.85181.61182.28182.28333,600
22 Nov 2022179.49182.48178.81182.28182.28567,000
21 Nov 2022178.49180.27177.30178.56178.56366,600
18 Nov 2022177.87179.71176.80178.89178.89652,900
17 Nov 2022174.90175.93173.48175.74175.74569,700
16 Nov 2022175.50177.55174.40176.79176.791,256,900
15 Nov 2022177.99179.73173.78175.90175.90743,100
14 Nov 2022177.86179.76174.96175.16175.16590,000
14 Nov 20220.4 Dividend
11 Nov 2022181.48183.57178.02178.96178.56920,700
10 Nov 2022176.12181.88176.12180.07179.671,095,800
09 Nov 2022171.75171.98168.55168.94168.56544,200
08 Nov 2022173.22174.09170.92172.50172.11552,200
07 Nov 2022171.41173.01168.87172.16171.78838,700
04 Nov 2022171.73172.99167.86170.15169.77944,200
03 Nov 2022160.94171.54160.66169.04168.661,485,100
02 Nov 2022166.94169.93162.88162.91162.551,377,600
01 Nov 2022165.26166.23162.03164.79164.421,469,200
31 Oct 2022164.87165.49162.21163.70163.33845,000
28 Oct 2022162.60166.52161.51165.69165.32729,400
27 Oct 2022161.67164.09161.53162.06161.70556,200
26 Oct 2022162.79163.19160.13161.41161.05646,300
25 Oct 2022155.07163.01155.07162.28161.92735,600
24 Oct 2022156.71157.29154.63155.92155.57885,700
21 Oct 2022149.24155.88148.51155.43155.08832,000
20 Oct 2022154.47156.25149.06149.16148.83928,000
19 Oct 2022157.53158.00153.14154.77154.42594,000
18 Oct 2022157.38159.29156.81158.78158.43598,500
17 Oct 2022150.65154.45150.10154.03153.69529,100
14 Oct 2022156.99157.48148.01148.44148.11603,300
13 Oct 2022150.37156.47147.64155.27154.92832,400
12 Oct 2022156.03156.03152.82154.07153.73664,900
11 Oct 2022158.17159.22156.11156.27155.92536,400
10 Oct 2022158.90159.30156.26158.18157.83374,700
07 Oct 2022160.27160.60156.50157.49157.14509,000
06 Oct 2022163.41164.94162.01162.20161.84538,300
05 Oct 2022161.76165.88161.24164.11163.74654,900
04 Oct 2022163.49165.52163.30163.96163.59653,700
03 Oct 2022158.87162.10158.04160.40160.04912,500
30 Sept 2022158.22161.79156.75157.71157.36950,800
29 Sept 2022154.14158.12151.73157.78157.431,629,300
28 Sept 2022153.40156.81152.43156.15155.80662,200
27 Sept 2022155.82156.37150.54152.34152.00860,600
26 Sept 2022155.91157.33152.55153.95153.61779,400
23 Sept 2022156.02156.88153.23155.63155.28763,600
22 Sept 2022160.17161.66158.61158.96158.60647,000
21 Sept 2022164.05167.06160.37160.47160.11802,400
20 Sept 2022160.90162.83159.30162.19161.83814,800
19 Sept 2022158.52163.28158.46162.97162.61763,100
16 Sept 2022161.48161.48157.39159.40159.041,050,200
15 Sept 2022160.22164.08159.84162.22161.86752,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...