NYSE:VMC
Vulcan Materials Company Stock Price (Quote)
$264.41
+4.68 (+1.80%)
At Close: May 02, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $250.77 | $273.18 | Thursday, 2nd May 2024 VMC stock ended at $264.41. This is 1.80% more than the trading day before Wednesday, 1st May 2024. During the day the stock fluctuated 5.10% from a day low at $259.92 to a day high of $273.18. |
| 90 days | $227.66 | $276.58 | |
| 52 weeks | $187.20 | $276.58 |
| Date | Open | High | Low | Close | Volume |
| Jun 09, 2023 | $205.58 | $207.37 | $204.77 | $206.64 | 534 804 |
| Jun 08, 2023 | $204.41 | $206.77 | $204.11 | $206.18 | 642 299 |
| Jun 07, 2023 | $201.59 | $206.43 | $202.23 | $204.99 | 754 547 |
| Jun 06, 2023 | $202.56 | $206.67 | $201.94 | $203.12 | 611 062 |
| Jun 05, 2023 | $202.18 | $204.30 | $201.03 | $202.24 | 642 494 |
| Jun 02, 2023 | $199.99 | $202.81 | $199.03 | $202.73 | 996 394 |
| Jun 01, 2023 | $195.35 | $198.80 | $194.48 | $198.80 | 914 392 |
| May 31, 2023 | $195.45 | $196.33 | $193.61 | $195.50 | 641 941 |
| May 30, 2023 | $196.00 | $196.65 | $193.62 | $196.05 | 505 877 |
| May 26, 2023 | $195.14 | $196.40 | $193.60 | $196.00 | 511 587 |
| May 25, 2023 | $194.25 | $195.86 | $193.52 | $195.10 | 614 059 |
| May 24, 2023 | $194.19 | $194.11 | $192.18 | $194.10 | 660 485 |
| May 23, 2023 | $195.41 | $197.24 | $193.68 | $195.20 | 882 845 |
| May 22, 2023 | $197.44 | $198.00 | $195.69 | $197.26 | 634 309 |
| May 19, 2023 | $197.29 | $197.72 | $194.45 | $197.22 | 643 465 |
| May 18, 2023 | $196.36 | $197.12 | $194.51 | $196.41 | 631 277 |
| May 17, 2023 | $196.17 | $197.43 | $194.78 | $196.51 | 558 840 |
| May 16, 2023 | $195.60 | $196.21 | $194.23 | $195.01 | 565 262 |
| May 15, 2023 | $195.42 | $196.20 | $194.51 | $196.17 | 546 953 |
| May 12, 2023 | $194.81 | $196.32 | $193.32 | $195.38 | 469 353 |
| May 11, 2023 | $195.14 | $196.46 | $194.06 | $194.83 | 470 074 |
| May 10, 2023 | $194.99 | $196.33 | $192.39 | $196.09 | 738 537 |
| May 09, 2023 | $192.56 | $194.10 | $191.60 | $193.11 | 560 412 |
| May 08, 2023 | $193.70 | $194.71 | $192.67 | $192.83 | 515 069 |
| May 05, 2023 | $192.98 | $195.05 | $191.01 | $193.57 | 1 068 071 |
