Singapore markets open in 1 hour 21 minutes
Straits Times Index
3,262.54 +7.00 (+0.22%) S&P 500
4,027.81 +56.54 (+1.42%) Dow
32,717.60 +323.35 (+1.00%) Nasdaq
11,926.24 +210.16 (+1.79%) Bitcoin USD
28,407.97 +1,140.70 (+4.18%) CMC Crypto 200
618.50 +17.53 (+2.92%)
Vulcan Materials Company (VMC)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
29 Mar 2022 - 29 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 29 Mar 2023 | 169.53 | 170.00 | 168.62 | 169.99 | 169.99 | 448,769 |
| 28 Mar 2023 | 165.61 | 168.25 | 164.76 | 168.04 | 168.04 | 597,800 |
| 27 Mar 2023 | 167.96 | 168.01 | 165.63 | 165.80 | 165.80 | 739,800 |
| 24 Mar 2023 | 162.91 | 166.26 | 161.69 | 166.20 | 166.20 | 717,100 |
| 23 Mar 2023 | 163.30 | 167.01 | 163.30 | 164.50 | 164.50 | 740,000 |
| 22 Mar 2023 | 165.46 | 168.06 | 163.62 | 163.71 | 163.71 | 726,200 |
| 21 Mar 2023 | 165.80 | 166.71 | 164.89 | 166.14 | 166.14 | 1,067,800 |
| 20 Mar 2023 | 162.22 | 163.53 | 161.45 | 163.27 | 163.27 | 1,126,400 |
| 17 Mar 2023 | 165.40 | 165.46 | 160.81 | 161.02 | 161.02 | 1,296,700 |
| 16 Mar 2023 | 161.78 | 166.34 | 160.41 | 166.21 | 166.21 | 1,026,800 |
| 15 Mar 2023 | 163.81 | 164.93 | 159.76 | 162.81 | 162.81 | 1,081,500 |
| 14 Mar 2023 | 169.63 | 171.04 | 165.74 | 167.51 | 167.51 | 953,000 |
| 13 Mar 2023 | 166.25 | 169.00 | 165.01 | 165.98 | 165.98 | 910,700 |
| 10 Mar 2023 | 174.47 | 174.90 | 168.49 | 169.29 | 169.29 | 1,003,600 |
| 09 Mar 2023 | 179.36 | 180.46 | 173.39 | 174.07 | 174.07 | 726,300 |
| 08 Mar 2023 | 177.22 | 181.34 | 176.66 | 178.92 | 178.92 | 607,600 |
| 07 Mar 2023 | 179.78 | 180.98 | 176.71 | 177.23 | 177.23 | 597,000 |
| 06 Mar 2023 | 182.09 | 182.56 | 178.77 | 179.79 | 179.79 | 692,300 |
| 03 Mar 2023 | 182.01 | 182.96 | 180.00 | 182.47 | 182.47 | 730,900 |
| 03 Mar 2023 | 0.43 Dividend | |||||
| 02 Mar 2023 | 179.00 | 182.73 | 176.77 | 181.65 | 181.22 | 910,600 |
| 01 Mar 2023 | 179.70 | 182.84 | 179.53 | 179.97 | 179.54 | 708,400 |
| 28 Feb 2023 | 181.50 | 183.11 | 180.79 | 180.91 | 180.48 | 612,800 |
| 27 Feb 2023 | 185.44 | 186.00 | 180.77 | 181.59 | 181.16 | 768,500 |
| 24 Feb 2023 | 180.83 | 183.85 | 179.63 | 183.64 | 183.21 | 630,300 |
| 23 Feb 2023 | 181.13 | 182.59 | 180.12 | 182.57 | 182.14 | 567,200 |
| 22 Feb 2023 | 182.63 | 182.63 | 180.12 | 180.89 | 180.46 | 608,300 |
| 21 Feb 2023 | 184.14 | 184.76 | 180.29 | 180.52 | 180.09 | 910,400 |
| 17 Feb 2023 | 183.62 | 188.29 | 183.50 | 185.65 | 185.21 | 1,122,400 |
| 16 Feb 2023 | 181.95 | 190.47 | 181.66 | 185.37 | 184.93 | 2,402,700 |
| 15 Feb 2023 | 187.50 | 197.76 | 186.38 | 195.45 | 194.99 | 2,026,100 |
| 14 Feb 2023 | 185.35 | 187.70 | 183.91 | 185.58 | 185.14 | 890,300 |
| 13 Feb 2023 | 185.21 | 186.17 | 184.01 | 186.06 | 185.62 | 609,200 |
| 10 Feb 2023 | 183.90 | 185.63 | 182.72 | 184.13 | 183.69 | 793,900 |
| 09 Feb 2023 | 186.74 | 188.34 | 184.31 | 185.09 | 184.65 | 829,200 |
| 08 Feb 2023 | 182.58 | 185.44 | 182.58 | 185.15 | 184.71 | 712,700 |
| 07 Feb 2023 | 180.52 | 185.20 | 180.41 | 184.16 | 183.72 | 785,600 |
| 06 Feb 2023 | 181.90 | 183.36 | 180.70 | 181.59 | 181.16 | 682,800 |
| 03 Feb 2023 | 185.22 | 186.60 | 182.90 | 183.52 | 183.09 | 526,800 |
| 02 Feb 2023 | 185.76 | 189.07 | 184.39 | 187.52 | 187.08 | 1,056,800 |
| 01 Feb 2023 | 182.91 | 185.38 | 180.15 | 183.89 | 183.45 | 560,900 |
| 31 Jan 2023 | 179.58 | 183.33 | 179.06 | 183.33 | 182.90 | 687,600 |
| 30 Jan 2023 | 177.61 | 180.04 | 177.33 | 178.38 | 177.96 | 710,900 |
| 27 Jan 2023 | 178.79 | 180.10 | 177.74 | 178.50 | 178.08 | 869,000 |
| 26 Jan 2023 | 179.61 | 179.61 | 175.17 | 179.52 | 179.10 | 743,100 |
| 25 Jan 2023 | 176.91 | 179.20 | 175.02 | 178.67 | 178.25 | 625,500 |
| 24 Jan 2023 | 177.44 | 179.02 | 176.18 | 178.30 | 177.88 | 571,000 |
| 23 Jan 2023 | 178.75 | 180.24 | 176.97 | 179.45 | 179.03 | 719,900 |
| 20 Jan 2023 | 177.28 | 179.26 | 175.82 | 178.89 | 178.47 | 819,600 |
| 19 Jan 2023 | 179.74 | 180.58 | 176.43 | 176.67 | 176.25 | 498,900 |
| 18 Jan 2023 | 182.61 | 184.20 | 180.10 | 180.36 | 179.93 | 458,200 |
| 17 Jan 2023 | 182.31 | 183.01 | 181.05 | 182.56 | 182.13 | 442,300 |
| 13 Jan 2023 | 181.56 | 184.08 | 180.00 | 183.19 | 182.76 | 479,500 |
| 12 Jan 2023 | 182.80 | 183.47 | 179.13 | 180.81 | 180.38 | 633,700 |
| 11 Jan 2023 | 177.96 | 182.47 | 177.39 | 182.41 | 181.98 | 679,700 |
| 10 Jan 2023 | 177.08 | 177.56 | 174.82 | 176.75 | 176.33 | 671,900 |
| 09 Jan 2023 | 181.92 | 182.30 | 177.68 | 178.02 | 177.60 | 806,100 |
| 06 Jan 2023 | 177.61 | 181.53 | 175.94 | 181.36 | 180.93 | 700,300 |
| 05 Jan 2023 | 177.78 | 178.93 | 175.07 | 175.46 | 175.04 | 432,400 |
| 04 Jan 2023 | 178.18 | 179.85 | 176.84 | 179.57 | 179.14 | 606,400 |
| 03 Jan 2023 | 177.40 | 178.09 | 174.76 | 176.10 | 175.68 | 591,900 |
| 30 Dec 2022 | 174.84 | 175.66 | 172.69 | 175.11 | 174.70 | 449,100 |
| 29 Dec 2022 | 175.55 | 177.03 | 174.10 | 176.03 | 175.61 | 326,300 |
| 28 Dec 2022 | 176.17 | 176.78 | 174.04 | 174.09 | 173.68 | 270,800 |
| 27 Dec 2022 | 175.80 | 176.71 | 174.53 | 175.68 | 175.26 | 330,400 |
| 23 Dec 2022 | 173.78 | 175.23 | 172.50 | 175.20 | 174.79 | 413,100 |
| 22 Dec 2022 | 174.19 | 174.95 | 171.28 | 174.03 | 173.62 | 660,100 |
| 21 Dec 2022 | 178.06 | 178.71 | 175.22 | 175.96 | 175.54 | 637,200 |
| 20 Dec 2022 | 175.50 | 177.62 | 174.96 | 176.58 | 176.16 | 683,000 |
| 19 Dec 2022 | 177.46 | 178.72 | 174.25 | 175.42 | 175.00 | 655,000 |
| 16 Dec 2022 | 176.97 | 178.42 | 175.11 | 177.17 | 176.75 | 963,300 |
| 15 Dec 2022 | 181.68 | 182.11 | 178.60 | 179.28 | 178.86 | 611,000 |
| 14 Dec 2022 | 185.02 | 185.99 | 182.41 | 184.60 | 184.16 | 837,200 |
| 13 Dec 2022 | 188.61 | 190.15 | 184.00 | 185.93 | 185.49 | 922,200 |
| 12 Dec 2022 | 182.78 | 184.16 | 180.84 | 184.14 | 183.70 | 679,300 |
| 09 Dec 2022 | 182.58 | 184.99 | 181.96 | 182.45 | 182.02 | 911,800 |
| 08 Dec 2022 | 183.47 | 183.66 | 181.11 | 182.81 | 182.38 | 559,500 |
| 07 Dec 2022 | 178.18 | 181.19 | 178.01 | 179.10 | 178.68 | 603,500 |
| 06 Dec 2022 | 179.66 | 180.00 | 176.44 | 177.95 | 177.53 | 484,300 |
| 05 Dec 2022 | 182.31 | 182.31 | 178.24 | 179.00 | 178.58 | 591,700 |
| 02 Dec 2022 | 181.76 | 185.46 | 180.88 | 184.49 | 184.05 | 528,700 |
| 01 Dec 2022 | 184.25 | 184.83 | 182.00 | 183.83 | 183.39 | 638,400 |
| 30 Nov 2022 | 177.90 | 183.77 | 177.45 | 183.33 | 182.90 | 860,800 |
| 29 Nov 2022 | 179.12 | 180.37 | 177.83 | 178.45 | 178.03 | 501,800 |
| 28 Nov 2022 | 182.25 | 183.33 | 178.99 | 179.68 | 179.25 | 658,200 |
| 25 Nov 2022 | 182.03 | 183.34 | 181.43 | 183.34 | 182.91 | 170,400 |
| 23 Nov 2022 | 182.48 | 184.85 | 181.61 | 182.28 | 181.85 | 333,600 |
| 22 Nov 2022 | 179.49 | 182.48 | 178.81 | 182.28 | 181.85 | 567,000 |
| 21 Nov 2022 | 178.49 | 180.27 | 177.30 | 178.56 | 178.14 | 366,600 |
| 18 Nov 2022 | 177.87 | 179.71 | 176.80 | 178.89 | 178.47 | 652,900 |
| 17 Nov 2022 | 174.90 | 175.93 | 173.48 | 175.74 | 175.32 | 569,700 |
| 16 Nov 2022 | 175.50 | 177.55 | 174.40 | 176.79 | 176.37 | 1,256,900 |
| 15 Nov 2022 | 177.99 | 179.73 | 173.78 | 175.90 | 175.48 | 743,100 |
| 14 Nov 2022 | 177.86 | 179.76 | 174.96 | 175.16 | 174.75 | 590,000 |
| 14 Nov 2022 | 0.4 Dividend | |||||
| 11 Nov 2022 | 181.48 | 183.57 | 178.02 | 178.96 | 178.14 | 920,700 |
| 10 Nov 2022 | 176.12 | 181.88 | 176.12 | 180.07 | 179.24 | 1,095,800 |
| 09 Nov 2022 | 171.75 | 171.98 | 168.55 | 168.94 | 168.16 | 544,200 |
| 08 Nov 2022 | 173.22 | 174.09 | 170.92 | 172.50 | 171.71 | 552,200 |
| 07 Nov 2022 | 171.41 | 173.01 | 168.87 | 172.16 | 171.37 | 838,700 |
| *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.
