Mail

VMC - Vulcan Materials Company

NYSE - Nasdaq Real-time price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
05 Jun 2023	202.18	203.91	201.03	203.71	203.71	243,292
02 Jun 2023	199.99	202.81	199.03	202.73	202.73	1,029,200
01 Jun 2023	195.35	198.80	194.48	198.80	198.80	916,000
31 May 2023	195.45	196.33	193.61	195.50	195.50	1,104,900
30 May 2023	195.49	196.65	193.62	196.05	196.05	724,900
26 May 2023	195.50	196.40	193.57	196.00	196.00	731,800
25 May 2023	194.25	195.86	193.52	195.10	195.10	648,200
25 May 2023	0.43 Dividend
24 May 2023	194.19	194.19	192.18	194.10	193.67	845,900
23 May 2023	195.41	197.24	193.57	195.20	194.77	1,089,400
22 May 2023	197.44	198.00	195.60	197.26	196.82	714,000
19 May 2023	197.29	197.72	194.45	197.22	196.78	663,100
18 May 2023	196.36	197.12	194.51	196.41	195.97	745,300
17 May 2023	196.17	197.43	194.78	196.51	196.07	572,700
16 May 2023	195.60	196.21	194.23	195.01	194.58	580,600
15 May 2023	195.42	196.20	194.51	196.17	195.74	571,500
12 May 2023	194.81	196.32	193.32	195.38	194.95	469,400
11 May 2023	195.14	196.46	194.06	194.83	194.40	481,300
10 May 2023	194.99	196.34	192.36	196.09	195.66	738,500
09 May 2023	192.56	194.13	191.60	193.11	192.68	560,400
08 May 2023	193.70	194.71	192.64	192.83	192.40	515,800
05 May 2023	192.98	195.05	191.01	193.57	193.14	1,068,100
04 May 2023	194.90	199.10	187.20	190.23	189.81	2,325,700
03 May 2023	180.00	182.64	178.54	178.62	178.22	1,213,800
02 May 2023	176.75	179.55	174.78	179.27	178.87	1,105,400
01 May 2023	174.17	177.79	174.17	177.51	177.12	815,900
28 Apr 2023	172.27	175.28	172.27	175.12	174.73	576,500
27 Apr 2023	166.66	173.04	166.55	172.98	172.60	707,600
26 Apr 2023	168.21	169.23	166.44	166.65	166.28	651,100
25 Apr 2023	170.46	171.07	169.38	169.67	169.29	466,800
24 Apr 2023	171.98	172.76	170.55	171.41	171.03	524,100
21 Apr 2023	172.65	172.85	169.74	171.14	170.76	826,100
20 Apr 2023	172.50	173.59	171.28	172.44	172.06	562,600
19 Apr 2023	172.31	174.29	171.28	173.54	173.16	456,100
18 Apr 2023	172.00	173.45	170.51	172.36	171.98	670,300
17 Apr 2023	169.00	172.03	168.28	171.88	171.50	575,800
14 Apr 2023	168.75	171.14	168.26	169.08	168.71	615,500
13 Apr 2023	167.23	169.95	166.50	169.46	169.08	605,900
12 Apr 2023	167.84	169.03	166.64	167.32	166.95	700,500
11 Apr 2023	166.33	167.85	166.25	166.57	166.20	786,900
10 Apr 2023	164.04	166.70	163.96	166.01	165.64	523,100
06 Apr 2023	163.34	165.35	162.00	164.93	164.56	877,200
05 Apr 2023	166.85	167.95	163.27	164.06	163.70	1,304,100
04 Apr 2023	172.88	173.30	168.32	168.86	168.49	929,600
03 Apr 2023	174.45	174.67	171.38	172.93	172.55	849,200
31 Mar 2023	171.27	172.37	170.14	171.56	171.18	1,537,700
30 Mar 2023	171.56	171.95	169.44	170.14	169.76	394,800
29 Mar 2023	169.53	170.00	168.62	169.99	169.61	456,700
28 Mar 2023	165.61	168.25	164.76	168.04	167.67	597,800
27 Mar 2023	167.96	168.01	165.63	165.80	165.43	739,800
24 Mar 2023	162.91	166.26	161.69	166.20	165.83	717,100
23 Mar 2023	163.30	167.01	163.30	164.50	164.14	740,000
22 Mar 2023	165.46	168.06	163.62	163.71	163.35	726,200
21 Mar 2023	165.80	166.71	164.89	166.14	165.77	1,067,800
20 Mar 2023	162.22	163.53	161.45	163.27	162.91	1,126,400
17 Mar 2023	165.40	165.46	160.81	161.02	160.66	1,296,700
16 Mar 2023	161.78	166.34	160.41	166.21	165.84	1,026,800
15 Mar 2023	163.81	164.93	159.76	162.81	162.45	1,081,500
14 Mar 2023	169.63	171.04	165.74	167.51	167.14	953,000
13 Mar 2023	166.25	169.00	165.01	165.98	165.61	910,700
10 Mar 2023	174.47	174.90	168.49	169.29	168.91	1,003,600
09 Mar 2023	179.36	180.46	173.39	174.07	173.68	726,300
08 Mar 2023	177.22	181.34	176.66	178.92	178.52	607,600
07 Mar 2023	179.78	180.98	176.71	177.23	176.84	597,000
06 Mar 2023	182.09	182.56	178.77	179.79	179.39	692,300
03 Mar 2023	182.01	182.96	180.00	182.47	182.07	730,900
03 Mar 2023	0.43 Dividend
02 Mar 2023	179.00	182.73	176.77	181.65	180.82	910,600
01 Mar 2023	179.70	182.84	179.53	179.97	179.15	708,400
28 Feb 2023	181.50	183.11	180.79	180.91	180.08	612,800
27 Feb 2023	185.44	186.00	180.77	181.59	180.76	768,500
24 Feb 2023	180.83	183.85	179.63	183.64	182.80	630,300
23 Feb 2023	181.13	182.59	180.12	182.57	181.73	567,200
22 Feb 2023	182.63	182.63	180.12	180.89	180.06	608,300
21 Feb 2023	184.14	184.76	180.29	180.52	179.69	910,400
17 Feb 2023	183.62	188.29	183.50	185.65	184.80	1,122,400
16 Feb 2023	181.95	190.47	181.66	185.37	184.52	2,402,700
15 Feb 2023	187.50	197.76	186.38	195.45	194.56	2,026,100
14 Feb 2023	185.35	187.70	183.91	185.58	184.73	890,300
13 Feb 2023	185.21	186.17	184.01	186.06	185.21	609,200
10 Feb 2023	183.90	185.63	182.72	184.13	183.29	793,900
09 Feb 2023	186.74	188.34	184.31	185.09	184.24	829,200
08 Feb 2023	182.58	185.44	182.58	185.15	184.30	712,700
07 Feb 2023	180.52	185.20	180.41	184.16	183.32	785,600
06 Feb 2023	181.90	183.36	180.70	181.59	180.76	682,800
03 Feb 2023	185.22	186.60	182.90	183.52	182.68	526,800
02 Feb 2023	185.76	189.07	184.39	187.52	186.66	1,056,800
01 Feb 2023	182.91	185.38	180.15	183.89	183.05	560,900
31 Jan 2023	179.58	183.33	179.06	183.33	182.49	687,600
30 Jan 2023	177.61	180.04	177.33	178.38	177.56	710,900
27 Jan 2023	178.79	180.10	177.74	178.50	177.68	869,000
26 Jan 2023	179.61	179.61	175.17	179.52	178.70	743,100
25 Jan 2023	176.91	179.20	175.02	178.67	177.85	625,500
24 Jan 2023	177.44	179.02	176.18	178.30	177.48	571,000
23 Jan 2023	178.75	180.24	176.97	179.45	178.63	719,900
20 Jan 2023	177.28	179.26	175.82	178.89	178.07	819,600
19 Jan 2023	179.74	180.58	176.43	176.67	175.86	498,900
18 Jan 2023	182.61	184.20	180.10	180.36	179.53	458,200
17 Jan 2023	182.31	183.01	181.05	182.56	181.72	442,300
13 Jan 2023	181.56	184.08	180.00	183.19	182.35	479,500
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...