Singapore markets close in 30 minutes

Vulcan Materials Company (VMC)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
183.34+1.06 (+0.58%)
At close: 01:00PM EST
183.34 0.00 (0.00%)
After hours: 01:15PM EST
Time period:
28 Nov 2021 - 28 Nov 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
25 Nov 2022182.03183.34181.43183.34183.34170,400
23 Nov 2022182.48184.85181.61182.28182.28333,600
22 Nov 2022179.49182.48178.81182.28182.28567,000
21 Nov 2022178.49180.27177.30178.56178.56366,600
18 Nov 2022177.87179.71176.80178.89178.89652,900
17 Nov 2022174.90175.93173.48175.74175.74569,700
16 Nov 2022175.50177.55174.40176.79176.791,256,900
15 Nov 2022177.99179.73173.78175.90175.90743,100
14 Nov 2022177.86179.76174.96175.16175.16590,000
14 Nov 20220.4 Dividend
11 Nov 2022181.48183.57178.02178.96178.56920,700
10 Nov 2022176.12181.88176.12180.07179.671,095,800
09 Nov 2022171.75171.98168.55168.94168.56544,200
08 Nov 2022173.22174.09170.92172.50172.11552,200
07 Nov 2022171.41173.01168.87172.16171.78838,700
04 Nov 2022171.73172.99167.86170.15169.77944,200
03 Nov 2022160.94171.54160.66169.04168.661,485,100
02 Nov 2022166.94169.93162.88162.91162.551,377,600
01 Nov 2022165.26166.23162.03164.79164.421,469,200
31 Oct 2022164.87165.49162.21163.70163.33845,000
28 Oct 2022162.60166.52161.51165.69165.32729,400
27 Oct 2022161.67164.09161.53162.06161.70556,200
26 Oct 2022162.79163.19160.13161.41161.05646,300
25 Oct 2022155.07163.01155.07162.28161.92735,600
24 Oct 2022156.71157.29154.63155.92155.57885,700
21 Oct 2022149.24155.88148.51155.43155.08832,000
20 Oct 2022154.47156.25149.06149.16148.83928,000
19 Oct 2022157.53158.00153.14154.77154.42594,000
18 Oct 2022157.38159.29156.81158.78158.43598,500
17 Oct 2022150.65154.45150.10154.03153.69529,100
14 Oct 2022156.99157.48148.01148.44148.11603,300
13 Oct 2022150.37156.47147.64155.27154.92832,400
12 Oct 2022156.03156.03152.82154.07153.73664,900
11 Oct 2022158.17159.22156.11156.27155.92536,400
10 Oct 2022158.90159.30156.26158.18157.83374,700
07 Oct 2022160.27160.60156.50157.49157.14509,000
06 Oct 2022163.41164.94162.01162.20161.84538,300
05 Oct 2022161.76165.88161.24164.11163.74654,900
04 Oct 2022163.49165.52163.30163.96163.59653,700
03 Oct 2022158.87162.10158.04160.40160.04912,500
30 Sept 2022158.22161.79156.75157.71157.36950,800
29 Sept 2022154.14158.12151.73157.78157.431,629,300
28 Sept 2022153.40156.81152.43156.15155.80662,200
27 Sept 2022155.82156.37150.54152.34152.00860,600
26 Sept 2022155.91157.33152.55153.95153.61779,400
23 Sept 2022156.02156.88153.23155.63155.28763,600
22 Sept 2022160.17161.66158.61158.96158.60647,000
21 Sept 2022164.05167.06160.37160.47160.11802,400
20 Sept 2022160.90162.83159.30162.19161.83814,800
19 Sept 2022158.52163.28158.46162.97162.61763,100
16 Sept 2022161.48161.48157.39159.40159.041,050,200
15 Sept 2022160.22164.08159.84162.22161.86752,600
14 Sept 2022163.45163.67158.30160.22159.861,064,800
13 Sept 2022167.51168.09163.10163.66163.29688,100
12 Sept 2022173.22173.74170.29171.30170.92776,200
09 Sept 2022172.00172.72171.05171.81171.43723,800
08 Sept 2022168.45171.67166.83170.83170.45718,600
07 Sept 2022163.77170.14163.77170.03169.65478,200
06 Sept 2022165.69166.40163.30164.41164.04570,600
02 Sept 2022168.49169.73163.95164.95164.58537,100
01 Sept 2022167.15167.15163.77166.22165.85781,600
31 Aug 2022167.91167.91164.90166.49166.12736,500
30 Aug 2022169.87170.48164.70166.77166.40578,800
29 Aug 2022167.39171.58167.39169.24168.86498,700
26 Aug 2022174.82174.82168.51169.11168.73579,000
25 Aug 2022172.39174.97171.98174.88174.49469,700
24 Aug 2022171.10172.40169.92171.14170.76722,200
23 Aug 2022172.00173.50170.75171.15170.77453,500
22 Aug 2022172.66174.34172.02172.17171.79682,400
19 Aug 2022177.84177.84175.08175.66175.27534,800
18 Aug 2022178.10179.05176.45177.79177.39413,100
17 Aug 2022176.26178.79175.84178.21177.81672,100
16 Aug 2022176.45179.75176.45178.39177.99504,300
16 Aug 20220.4 Dividend
15 Aug 2022177.16179.40176.21177.91177.11497,400
12 Aug 2022176.52178.29175.66178.23177.43572,600
11 Aug 2022176.43177.69175.43175.61174.82619,500
10 Aug 2022174.20175.85173.58174.52173.74538,800
09 Aug 2022171.74172.33169.69170.50169.74705,300
08 Aug 2022173.11174.79170.06172.17171.40803,500
05 Aug 2022168.42172.87167.22172.02171.251,120,000
04 Aug 2022164.41174.21163.52170.42169.661,427,500
03 Aug 2022165.27166.94164.28166.25165.51843,100
02 Aug 2022163.64166.05162.75163.98163.25524,400
01 Aug 2022164.01166.37163.34164.86164.12676,500
29 Jul 2022163.67165.98163.32165.33164.59693,900
28 Jul 2022161.37163.40159.13162.91162.18578,400
27 Jul 2022157.20161.04155.76160.60159.88730,300
26 Jul 2022155.51157.00154.69156.21155.51399,300
25 Jul 2022156.32156.80154.86156.40155.70591,000
22 Jul 2022157.16157.82154.13155.65154.95480,400
21 Jul 2022153.86156.65153.15156.46155.76592,300
20 Jul 2022151.52154.78151.52154.58153.89632,500
19 Jul 2022150.61152.85149.57152.57151.89414,200
18 Jul 2022149.48150.52147.81148.40147.74406,000
15 Jul 2022149.62149.62147.29148.72148.05429,800
14 Jul 2022144.25147.85142.53147.27146.61581,600
13 Jul 2022145.38147.70143.99146.29145.63528,700
12 Jul 2022147.55150.50147.55148.49147.82677,600
11 Jul 2022144.80148.28144.43148.08147.42578,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...