Singapore markets close in 4 hours 22 minutes
Straits Times Index
3,377.64 -8.29 (-0.24%) Nikkei
27,684.57 -9.08 (-0.03%) Hang Seng
21,399.43 +177.27 (+0.84%) FTSE 100
7,836.71 -65.09 (-0.82%) BTC-USD
22,911.37 -10.19 (-0.04%) CMC Crypto 200
526.36 +1.22 (+0.23%)
Vulcan Materials Company (VMC)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Time period:
06 Feb 2022 - 06 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 Feb 2023 | 181.90 | 183.36 | 180.70 | 181.59 | 181.59 | 682,800 |
| 03 Feb 2023 | 185.22 | 186.60 | 182.90 | 183.52 | 183.52 | 526,800 |
| 02 Feb 2023 | 185.76 | 189.07 | 184.39 | 187.52 | 187.52 | 1,056,800 |
| 01 Feb 2023 | 182.91 | 185.38 | 180.15 | 183.89 | 183.89 | 560,900 |
| 31 Jan 2023 | 179.58 | 183.33 | 179.06 | 183.33 | 183.33 | 687,600 |
| 30 Jan 2023 | 177.61 | 180.04 | 177.33 | 178.38 | 178.38 | 710,900 |
| 27 Jan 2023 | 178.79 | 180.10 | 177.74 | 178.50 | 178.50 | 869,000 |
| 26 Jan 2023 | 179.61 | 179.61 | 175.17 | 179.52 | 179.52 | 743,100 |
| 25 Jan 2023 | 176.91 | 179.20 | 175.02 | 178.67 | 178.67 | 625,500 |
| 24 Jan 2023 | 177.44 | 179.02 | 176.18 | 178.30 | 178.30 | 571,000 |
| 23 Jan 2023 | 178.75 | 180.24 | 176.97 | 179.45 | 179.45 | 719,900 |
| 20 Jan 2023 | 177.28 | 179.26 | 175.82 | 178.89 | 178.89 | 819,600 |
| 19 Jan 2023 | 179.74 | 180.58 | 176.43 | 176.67 | 176.67 | 498,900 |
| 18 Jan 2023 | 182.61 | 184.20 | 180.10 | 180.36 | 180.36 | 458,200 |
| 17 Jan 2023 | 182.31 | 183.01 | 181.05 | 182.56 | 182.56 | 442,300 |
| 13 Jan 2023 | 181.56 | 184.08 | 180.00 | 183.19 | 183.19 | 479,500 |
| 12 Jan 2023 | 182.80 | 183.47 | 179.13 | 180.81 | 180.81 | 633,700 |
| 11 Jan 2023 | 177.96 | 182.47 | 177.39 | 182.41 | 182.41 | 679,700 |
| 10 Jan 2023 | 177.08 | 177.56 | 174.82 | 176.75 | 176.75 | 671,900 |
| 09 Jan 2023 | 181.92 | 182.30 | 177.68 | 178.02 | 178.02 | 806,100 |
| 06 Jan 2023 | 177.61 | 181.53 | 175.94 | 181.36 | 181.36 | 700,300 |
| 05 Jan 2023 | 177.78 | 178.93 | 175.07 | 175.46 | 175.46 | 432,400 |
| 04 Jan 2023 | 178.18 | 179.85 | 176.84 | 179.57 | 179.57 | 606,400 |
| 03 Jan 2023 | 177.40 | 178.09 | 174.76 | 176.10 | 176.10 | 591,900 |
| 30 Dec 2022 | 174.84 | 175.66 | 172.69 | 175.11 | 175.11 | 449,100 |
| 29 Dec 2022 | 175.55 | 177.03 | 174.10 | 176.03 | 176.03 | 326,300 |
| 28 Dec 2022 | 176.17 | 176.78 | 174.04 | 174.09 | 174.09 | 270,800 |
| 27 Dec 2022 | 175.80 | 176.71 | 174.53 | 175.68 | 175.68 | 330,400 |
| 23 Dec 2022 | 173.78 | 175.23 | 172.50 | 175.20 | 175.20 | 413,100 |
| 22 Dec 2022 | 174.19 | 174.95 | 171.28 | 174.03 | 174.03 | 660,100 |
| 21 Dec 2022 | 178.06 | 178.71 | 175.22 | 175.96 | 175.96 | 637,200 |
| 20 Dec 2022 | 175.50 | 177.62 | 174.96 | 176.58 | 176.58 | 683,000 |
| 19 Dec 2022 | 177.46 | 178.72 | 174.25 | 175.42 | 175.42 | 655,000 |
| 16 Dec 2022 | 176.97 | 178.42 | 175.11 | 177.17 | 177.17 | 963,300 |
| 15 Dec 2022 | 181.68 | 182.11 | 178.60 | 179.28 | 179.28 | 611,000 |
| 14 Dec 2022 | 185.02 | 185.99 | 182.41 | 184.60 | 184.60 | 837,200 |
| 13 Dec 2022 | 188.61 | 190.15 | 184.00 | 185.93 | 185.93 | 922,200 |
| 12 Dec 2022 | 182.78 | 184.16 | 180.84 | 184.14 | 184.14 | 679,300 |
| 09 Dec 2022 | 182.58 | 184.99 | 181.96 | 182.45 | 182.45 | 911,800 |
| 08 Dec 2022 | 183.47 | 183.66 | 181.11 | 182.81 | 182.81 | 559,500 |
| 07 Dec 2022 | 178.18 | 181.19 | 178.01 | 179.10 | 179.10 | 603,500 |
| 06 Dec 2022 | 179.66 | 180.00 | 176.44 | 177.95 | 177.95 | 484,300 |
| 05 Dec 2022 | 182.31 | 182.31 | 178.24 | 179.00 | 179.00 | 591,700 |
| 02 Dec 2022 | 181.76 | 185.46 | 180.88 | 184.49 | 184.49 | 528,700 |
| 01 Dec 2022 | 184.25 | 184.83 | 182.00 | 183.83 | 183.83 | 638,400 |
| 30 Nov 2022 | 177.90 | 183.77 | 177.45 | 183.33 | 183.33 | 860,800 |
| 29 Nov 2022 | 179.12 | 180.37 | 177.83 | 178.45 | 178.45 | 501,800 |
| 28 Nov 2022 | 182.25 | 183.33 | 178.99 | 179.68 | 179.68 | 658,200 |
| 25 Nov 2022 | 182.03 | 183.34 | 181.43 | 183.34 | 183.34 | 170,400 |
| 23 Nov 2022 | 182.48 | 184.85 | 181.61 | 182.28 | 182.28 | 333,600 |
| 22 Nov 2022 | 179.49 | 182.48 | 178.81 | 182.28 | 182.28 | 567,000 |
| 21 Nov 2022 | 178.49 | 180.27 | 177.30 | 178.56 | 178.56 | 366,600 |
| 18 Nov 2022 | 177.87 | 179.71 | 176.80 | 178.89 | 178.89 | 652,900 |
| 17 Nov 2022 | 174.90 | 175.93 | 173.48 | 175.74 | 175.74 | 569,700 |
| 16 Nov 2022 | 175.50 | 177.55 | 174.40 | 176.79 | 176.79 | 1,256,900 |
| 15 Nov 2022 | 177.99 | 179.73 | 173.78 | 175.90 | 175.90 | 743,100 |
| 14 Nov 2022 | 177.86 | 179.76 | 174.96 | 175.16 | 175.16 | 590,000 |
| 14 Nov 2022 | 0.4 Dividend | |||||
| 11 Nov 2022 | 181.48 | 183.57 | 178.02 | 178.96 | 178.56 | 920,700 |
| 10 Nov 2022 | 176.12 | 181.88 | 176.12 | 180.07 | 179.67 | 1,095,800 |
| 09 Nov 2022 | 171.75 | 171.98 | 168.55 | 168.94 | 168.56 | 544,200 |
| 08 Nov 2022 | 173.22 | 174.09 | 170.92 | 172.50 | 172.11 | 552,200 |
| 07 Nov 2022 | 171.41 | 173.01 | 168.87 | 172.16 | 171.78 | 838,700 |
| 04 Nov 2022 | 171.73 | 172.99 | 167.86 | 170.15 | 169.77 | 944,200 |
| 03 Nov 2022 | 160.94 | 171.54 | 160.66 | 169.04 | 168.66 | 1,485,100 |
| 02 Nov 2022 | 166.94 | 169.93 | 162.88 | 162.91 | 162.55 | 1,377,600 |
| 01 Nov 2022 | 165.26 | 166.23 | 162.03 | 164.79 | 164.42 | 1,469,200 |
| 31 Oct 2022 | 164.87 | 165.49 | 162.21 | 163.70 | 163.33 | 845,000 |
| 28 Oct 2022 | 162.60 | 166.52 | 161.51 | 165.69 | 165.32 | 729,400 |
| 27 Oct 2022 | 161.67 | 164.09 | 161.53 | 162.06 | 161.70 | 556,200 |
| 26 Oct 2022 | 162.79 | 163.19 | 160.13 | 161.41 | 161.05 | 646,300 |
| 25 Oct 2022 | 155.07 | 163.01 | 155.07 | 162.28 | 161.92 | 735,600 |
| 24 Oct 2022 | 156.71 | 157.29 | 154.63 | 155.92 | 155.57 | 885,700 |
| 21 Oct 2022 | 149.24 | 155.88 | 148.51 | 155.43 | 155.08 | 832,000 |
| 20 Oct 2022 | 154.47 | 156.25 | 149.06 | 149.16 | 148.83 | 928,000 |
| 19 Oct 2022 | 157.53 | 158.00 | 153.14 | 154.77 | 154.42 | 594,000 |
| 18 Oct 2022 | 157.38 | 159.29 | 156.81 | 158.78 | 158.43 | 598,500 |
| 17 Oct 2022 | 150.65 | 154.45 | 150.10 | 154.03 | 153.69 | 529,100 |
| 14 Oct 2022 | 156.99 | 157.48 | 148.01 | 148.44 | 148.11 | 603,300 |
| 13 Oct 2022 | 150.37 | 156.47 | 147.64 | 155.27 | 154.92 | 832,400 |
| 12 Oct 2022 | 156.03 | 156.03 | 152.82 | 154.07 | 153.73 | 664,900 |
| 11 Oct 2022 | 158.17 | 159.22 | 156.11 | 156.27 | 155.92 | 536,400 |
| 10 Oct 2022 | 158.90 | 159.30 | 156.26 | 158.18 | 157.83 | 374,700 |
| 07 Oct 2022 | 160.27 | 160.60 | 156.50 | 157.49 | 157.14 | 509,000 |
| 06 Oct 2022 | 163.41 | 164.94 | 162.01 | 162.20 | 161.84 | 538,300 |
| 05 Oct 2022 | 161.76 | 165.88 | 161.24 | 164.11 | 163.74 | 654,900 |
| 04 Oct 2022 | 163.49 | 165.52 | 163.30 | 163.96 | 163.59 | 653,700 |
| 03 Oct 2022 | 158.87 | 162.10 | 158.04 | 160.40 | 160.04 | 912,500 |
| 30 Sept 2022 | 158.22 | 161.79 | 156.75 | 157.71 | 157.36 | 950,800 |
| 29 Sept 2022 | 154.14 | 158.12 | 151.73 | 157.78 | 157.43 | 1,629,300 |
| 28 Sept 2022 | 153.40 | 156.81 | 152.43 | 156.15 | 155.80 | 662,200 |
| 27 Sept 2022 | 155.82 | 156.37 | 150.54 | 152.34 | 152.00 | 860,600 |
| 26 Sept 2022 | 155.91 | 157.33 | 152.55 | 153.95 | 153.61 | 779,400 |
| 23 Sept 2022 | 156.02 | 156.88 | 153.23 | 155.63 | 155.28 | 763,600 |
| 22 Sept 2022 | 160.17 | 161.66 | 158.61 | 158.96 | 158.60 | 647,000 |
| 21 Sept 2022 | 164.05 | 167.06 | 160.37 | 160.47 | 160.11 | 802,400 |
| 20 Sept 2022 | 160.90 | 162.83 | 159.30 | 162.19 | 161.83 | 814,800 |
| 19 Sept 2022 | 158.52 | 163.28 | 158.46 | 162.97 | 162.61 | 763,100 |
| 16 Sept 2022 | 161.48 | 161.48 | 157.39 | 159.40 | 159.04 | 1,050,200 |
| 15 Sept 2022 | 160.22 | 164.08 | 159.84 | 162.22 | 161.86 | 752,600 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
