VMC - Vulcan Materials Company

NYSE - Nasdaq Real-time price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
05 Jun 2023202.18203.91201.03203.71203.71243,292
02 Jun 2023199.99202.81199.03202.73202.731,029,200
01 Jun 2023195.35198.80194.48198.80198.80916,000
31 May 2023195.45196.33193.61195.50195.501,104,900
30 May 2023195.49196.65193.62196.05196.05724,900
26 May 2023195.50196.40193.57196.00196.00731,800
25 May 2023194.25195.86193.52195.10195.10648,200
25 May 20230.43 Dividend
24 May 2023194.19194.19192.18194.10193.67845,900
23 May 2023195.41197.24193.57195.20194.771,089,400
22 May 2023197.44198.00195.60197.26196.82714,000
19 May 2023197.29197.72194.45197.22196.78663,100
18 May 2023196.36197.12194.51196.41195.97745,300
17 May 2023196.17197.43194.78196.51196.07572,700
16 May 2023195.60196.21194.23195.01194.58580,600
15 May 2023195.42196.20194.51196.17195.74571,500
12 May 2023194.81196.32193.32195.38194.95469,400
11 May 2023195.14196.46194.06194.83194.40481,300
10 May 2023194.99196.34192.36196.09195.66738,500
09 May 2023192.56194.13191.60193.11192.68560,400
08 May 2023193.70194.71192.64192.83192.40515,800
05 May 2023192.98195.05191.01193.57193.141,068,100
04 May 2023194.90199.10187.20190.23189.812,325,700
03 May 2023180.00182.64178.54178.62178.221,213,800
02 May 2023176.75179.55174.78179.27178.871,105,400
01 May 2023174.17177.79174.17177.51177.12815,900
28 Apr 2023172.27175.28172.27175.12174.73576,500
27 Apr 2023166.66173.04166.55172.98172.60707,600
26 Apr 2023168.21169.23166.44166.65166.28651,100
25 Apr 2023170.46171.07169.38169.67169.29466,800
24 Apr 2023171.98172.76170.55171.41171.03524,100
21 Apr 2023172.65172.85169.74171.14170.76826,100
20 Apr 2023172.50173.59171.28172.44172.06562,600
19 Apr 2023172.31174.29171.28173.54173.16456,100
18 Apr 2023172.00173.45170.51172.36171.98670,300
17 Apr 2023169.00172.03168.28171.88171.50575,800
14 Apr 2023168.75171.14168.26169.08168.71615,500
13 Apr 2023167.23169.95166.50169.46169.08605,900
12 Apr 2023167.84169.03166.64167.32166.95700,500
11 Apr 2023166.33167.85166.25166.57166.20786,900
10 Apr 2023164.04166.70163.96166.01165.64523,100
06 Apr 2023163.34165.35162.00164.93164.56877,200
05 Apr 2023166.85167.95163.27164.06163.701,304,100
04 Apr 2023172.88173.30168.32168.86168.49929,600
03 Apr 2023174.45174.67171.38172.93172.55849,200
31 Mar 2023171.27172.37170.14171.56171.181,537,700
30 Mar 2023171.56171.95169.44170.14169.76394,800
29 Mar 2023169.53170.00168.62169.99169.61456,700
28 Mar 2023165.61168.25164.76168.04167.67597,800
27 Mar 2023167.96168.01165.63165.80165.43739,800
24 Mar 2023162.91166.26161.69166.20165.83717,100
23 Mar 2023163.30167.01163.30164.50164.14740,000
22 Mar 2023165.46168.06163.62163.71163.35726,200
21 Mar 2023165.80166.71164.89166.14165.771,067,800
20 Mar 2023162.22163.53161.45163.27162.911,126,400
17 Mar 2023165.40165.46160.81161.02160.661,296,700
16 Mar 2023161.78166.34160.41166.21165.841,026,800
15 Mar 2023163.81164.93159.76162.81162.451,081,500
14 Mar 2023169.63171.04165.74167.51167.14953,000
13 Mar 2023166.25169.00165.01165.98165.61910,700
10 Mar 2023174.47174.90168.49169.29168.911,003,600
09 Mar 2023179.36180.46173.39174.07173.68726,300
08 Mar 2023177.22181.34176.66178.92178.52607,600
07 Mar 2023179.78180.98176.71177.23176.84597,000
06 Mar 2023182.09182.56178.77179.79179.39692,300
03 Mar 2023182.01182.96180.00182.47182.07730,900
03 Mar 20230.43 Dividend
02 Mar 2023179.00182.73176.77181.65180.82910,600
01 Mar 2023179.70182.84179.53179.97179.15708,400
28 Feb 2023181.50183.11180.79180.91180.08612,800
27 Feb 2023185.44186.00180.77181.59180.76768,500
24 Feb 2023180.83183.85179.63183.64182.80630,300
23 Feb 2023181.13182.59180.12182.57181.73567,200
22 Feb 2023182.63182.63180.12180.89180.06608,300
21 Feb 2023184.14184.76180.29180.52179.69910,400
17 Feb 2023183.62188.29183.50185.65184.801,122,400
16 Feb 2023181.95190.47181.66185.37184.522,402,700
15 Feb 2023187.50197.76186.38195.45194.562,026,100
14 Feb 2023185.35187.70183.91185.58184.73890,300
13 Feb 2023185.21186.17184.01186.06185.21609,200
10 Feb 2023183.90185.63182.72184.13183.29793,900
09 Feb 2023186.74188.34184.31185.09184.24829,200
08 Feb 2023182.58185.44182.58185.15184.30712,700
07 Feb 2023180.52185.20180.41184.16183.32785,600
06 Feb 2023181.90183.36180.70181.59180.76682,800
03 Feb 2023185.22186.60182.90183.52182.68526,800
02 Feb 2023185.76189.07184.39187.52186.661,056,800
01 Feb 2023182.91185.38180.15183.89183.05560,900
31 Jan 2023179.58183.33179.06183.33182.49687,600
30 Jan 2023177.61180.04177.33178.38177.56710,900
27 Jan 2023178.79180.10177.74178.50177.68869,000
26 Jan 2023179.61179.61175.17179.52178.70743,100
25 Jan 2023176.91179.20175.02178.67177.85625,500
24 Jan 2023177.44179.02176.18178.30177.48571,000
23 Jan 2023178.75180.24176.97179.45178.63719,900
20 Jan 2023177.28179.26175.82178.89178.07819,600
19 Jan 2023179.74180.58176.43176.67175.86498,900
18 Jan 2023182.61184.20180.10180.36179.53458,200
17 Jan 2023182.31183.01181.05182.56181.72442,300
13 Jan 2023181.56184.08180.00183.19182.35479,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...