Singapore markets closed

Vulcan Materials Company (VMC)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
256.14+0.05 (+0.02%)
At close: 04:00PM EDT
252.99 -3.15 (-1.23%)
After hours: 06:43PM EDT
Time period:
20 Jul 2023 - 20 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
19 Jul 2024257.80258.19254.70256.14256.14599,700
18 Jul 2024254.53259.46254.53256.09256.09531,700
17 Jul 2024260.81260.89255.50255.80255.80628,600
16 Jul 2024255.07263.33254.61262.81262.81866,700
15 Jul 2024255.55256.66252.61253.90253.90838,300
12 Jul 2024255.59258.84252.01252.51252.51833,700
11 Jul 2024248.35255.29248.35254.69254.69902,300
10 Jul 2024242.67248.60241.05247.72247.72634,700
09 Jul 2024242.32242.92239.48242.25242.25796,400
08 Jul 2024244.98246.55241.44241.97241.97735,000
05 Jul 2024243.36245.00241.02244.21244.21415,600
03 Jul 2024244.46245.54242.22243.92243.92439,200
02 Jul 2024241.54245.08240.99245.07245.07773,400
01 Jul 2024249.69249.99242.18243.72243.72652,200
28 Jun 2024248.71251.81247.02248.68248.68988,700
27 Jun 2024246.21249.16245.38247.76247.76577,000
26 Jun 2024244.55247.23243.90245.88245.88790,800
25 Jun 2024245.38246.64243.85246.15246.15903,600
24 Jun 2024247.73249.19245.06247.58247.58822,600
21 Jun 2024245.72248.56243.31247.81247.811,258,200
20 Jun 2024255.02255.23243.76246.46246.461,142,600
18 Jun 2024255.98257.12252.82255.61255.611,143,300
17 Jun 2024252.17257.24251.35256.35256.35552,500
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...