Singapore markets closed

Vulcan Materials Company (VMC)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
252.64-1.31 (-0.52%)
At close: 04:00PM EDT
252.35 -0.29 (-0.11%)
After hours: 05:30PM EDT
Time period:
17 Jun 2023 - 17 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
14 Jun 2024252.00253.64249.01252.64252.64617,300
13 Jun 2024247.78254.54247.52253.95253.95692,700
12 Jun 2024248.90253.03246.05249.12249.12804,100
11 Jun 2024247.00247.17243.51244.64244.64571,300
10 Jun 2024246.32249.52245.08247.81247.81558,200
07 Jun 2024248.59250.81246.92247.59247.59608,200
06 Jun 2024250.97251.39247.41248.58248.58654,400
05 Jun 2024251.50251.98249.07251.18251.18427,600
04 Jun 2024251.91252.71247.95250.46250.46559,700
03 Jun 2024256.73257.38248.92252.19252.19685,000
31 May 2024253.48256.36245.41255.77255.771,649,500
30 May 2024252.52255.35251.92254.08254.08647,800
29 May 2024252.47254.22251.39251.91251.91486,800
28 May 2024257.96258.53253.49253.98253.98519,700
24 May 2024257.66259.47256.40259.25259.25329,600
23 May 2024261.87262.19256.39257.21257.21679,400
23 May 20240.46 Dividend
22 May 2024261.73261.73256.50260.87260.411,042,100
21 May 2024257.45262.78255.28262.18261.721,526,600
20 May 2024258.34261.01257.54260.21259.75567,000
17 May 2024261.97262.87258.65259.10258.64498,300
16 May 2024270.23270.23258.77260.00259.541,181,500
15 May 2024269.08271.69268.59270.50270.02740,500
14 May 2024269.87270.15266.87267.75267.28524,900
13 May 2024272.39272.94269.10270.09269.61377,100
10 May 2024272.00274.13270.95272.07271.59517,100
09 May 2024268.38270.81267.67270.69270.21653,900
08 May 2024268.00268.79266.35267.93267.46510,400
07 May 2024268.05269.00265.62268.35267.88682,700
06 May 2024267.08267.75265.01266.61266.14576,400
03 May 2024265.55268.14262.37264.44263.97809,400
02 May 2024268.59273.18259.92264.41263.941,524,200
01 May 2024257.53263.76256.16259.73259.271,036,600
30 Apr 2024260.62264.10257.32257.63257.18817,100
29 Apr 2024261.29262.64259.84261.45260.99632,700
26 Apr 2024258.99261.83258.79261.24260.78689,100
25 Apr 2024253.99258.99250.77258.54258.08655,900
24 Apr 2024258.21259.96253.76256.40255.95568,000
23 Apr 2024254.15260.01254.15259.34258.88764,900
22 Apr 2024253.03256.13251.58254.48254.03591,400
19 Apr 2024256.28257.45251.32252.06251.62613,800
18 Apr 2024260.26260.26254.34255.07254.62538,100
17 Apr 2024260.08260.09256.07258.26257.80708,200
16 Apr 2024260.83261.21257.02258.54258.08782,800
15 Apr 2024268.41268.41260.25260.47260.01514,100
12 Apr 2024263.25264.67261.29262.78262.32507,900
11 Apr 2024264.23267.03263.84265.50265.03545,900
10 Apr 2024260.02265.90259.08264.56264.09800,600
09 Apr 2024269.55270.23263.08265.62265.15637,500
08 Apr 2024270.52271.62269.38269.72269.24580,200
05 Apr 2024267.19270.87267.19270.15269.67454,100
04 Apr 2024270.95272.77265.50265.89265.42576,800
03 Apr 2024266.16269.80265.76268.77268.30629,700
02 Apr 2024269.73270.46264.16266.25265.78888,500
01 Apr 2024273.11273.11269.56269.69269.21599,100
28 Mar 2024273.48274.79271.43272.92272.44683,000
27 Mar 2024275.52276.58271.68272.79272.31703,200
26 Mar 2024272.66275.35272.66273.87273.39537,800
25 Mar 2024274.49274.83272.05272.62272.14427,800
22 Mar 2024274.80275.15272.26274.36273.88581,600
21 Mar 2024272.45275.87270.38275.59275.101,035,600
20 Mar 2024269.80272.26268.96271.74271.26933,100
19 Mar 2024266.83271.81266.83269.01268.541,239,500
18 Mar 2024267.85270.25267.55269.42268.94934,600
15 Mar 2024268.84271.60266.55266.86266.391,861,300
14 Mar 2024268.60272.73268.60270.73270.251,003,000
13 Mar 2024269.43270.65268.38269.32268.85618,100
12 Mar 2024265.26269.97264.89269.58269.10577,700
11 Mar 2024266.36266.36262.87264.95264.48975,200
08 Mar 2024270.25271.42264.86266.70266.23926,200
07 Mar 2024268.98271.73268.98271.17270.69643,400
06 Mar 2024265.49268.29264.23267.34266.87743,300
05 Mar 2024266.18268.84263.06264.98264.511,026,000
04 Mar 2024268.40269.68266.98267.85267.38885,900
01 Mar 2024267.07268.41265.74267.43266.96712,300
01 Mar 20240.46 Dividend
29 Feb 2024263.91266.78261.32265.85264.921,113,600
28 Feb 2024263.36265.10261.17262.30261.381,066,800
27 Feb 2024261.82263.68261.29263.56262.64727,400
26 Feb 2024257.83261.45257.53261.08260.17855,800
23 Feb 2024257.92257.92255.68257.23256.33786,800
22 Feb 2024255.51257.22254.59256.94256.04717,000
21 Feb 2024251.63253.86250.68253.43252.55650,100
20 Feb 2024253.22254.83249.49251.38250.501,115,300
16 Feb 2024256.76260.81253.37255.15254.262,201,400
15 Feb 2024243.47244.60239.64242.46241.611,187,500
14 Feb 2024238.79242.55237.85241.10240.261,024,800
13 Feb 2024236.00238.04234.53237.12236.29859,600
12 Feb 2024241.14243.44240.13240.13239.29910,400
09 Feb 2024237.74240.11237.40240.00239.161,050,200
08 Feb 2024236.97239.25235.00238.44237.61882,000
07 Feb 2024234.00237.53233.51236.52235.69822,400
06 Feb 2024229.87232.56229.20231.58230.77818,000
05 Feb 2024232.40234.31227.66229.65228.851,064,900
02 Feb 2024228.98235.43228.75234.44233.621,036,900
01 Feb 2024227.27230.66223.90230.36229.56702,700
31 Jan 2024230.54231.83225.66226.01225.22706,500
30 Jan 2024228.80232.01228.69231.05230.24753,300
29 Jan 2024222.09229.48222.09229.37228.57696,900
26 Jan 2024223.41224.30222.00222.36221.58691,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...