NYSE:VMC
Vulcan Materials Company Stock Price (Quote)
$259.73
+2.10 (+0.82%)
At Close: May 01, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $250.77 | $273.11 | Wednesday, 1st May 2024 VMC stock ended at $259.73. This is 0.82% more than the trading day before Tuesday, 30th Apr 2024. During the day the stock fluctuated 2.97% from a day low at $256.16 to a day high of $263.76. |
| 90 days | $223.90 | $276.58 | |
| 52 weeks | $178.55 | $276.58 |
| Date | Open | High | Low | Close | Volume |
| Oct 31, 2023 | $195.92 | $199.14 | $195.81 | $196.49 | 941 285 |
| Oct 30, 2023 | $195.00 | $197.84 | $194.40 | $195.99 | 1 042 293 |
| Oct 27, 2023 | $192.87 | $196.09 | $190.51 | $193.69 | 1 299 754 |
| Oct 26, 2023 | $199.19 | $202.23 | $190.85 | $193.97 | 2 334 011 |
| Oct 25, 2023 | $203.92 | $206.42 | $203.09 | $203.37 | 751 075 |
| Oct 24, 2023 | $205.08 | $206.80 | $203.95 | $205.15 | 841 599 |
| Oct 23, 2023 | $200.83 | $204.48 | $200.44 | $202.50 | 674 145 |
| Oct 20, 2023 | $202.61 | $203.22 | $200.34 | $201.55 | 607 313 |
| Oct 19, 2023 | $204.31 | $207.94 | $202.42 | $202.69 | 818 709 |
| Oct 18, 2023 | $211.55 | $212.00 | $203.45 | $203.74 | 769 293 |
| Oct 17, 2023 | $211.94 | $215.50 | $211.30 | $214.79 | 528 755 |
| Oct 16, 2023 | $211.73 | $213.96 | $210.87 | $213.04 | 559 235 |
| Oct 13, 2023 | $211.58 | $212.75 | $208.65 | $209.29 | 385 849 |
| Oct 12, 2023 | $215.28 | $215.28 | $208.66 | $210.63 | 432 824 |
| Oct 11, 2023 | $211.06 | $214.88 | $211.02 | $214.76 | 363 175 |
| Oct 10, 2023 | $210.26 | $213.53 | $209.43 | $211.00 | 518 757 |
| Oct 09, 2023 | $210.49 | $211.96 | $208.34 | $210.25 | 622 782 |
| Oct 06, 2023 | $206.90 | $214.70 | $206.59 | $212.40 | 961 202 |
| Oct 05, 2023 | $204.31 | $207.60 | $203.98 | $206.95 | 724 301 |
| Oct 04, 2023 | $201.19 | $206.70 | $200.61 | $205.03 | 1 114 639 |
| Oct 03, 2023 | $199.91 | $202.83 | $198.96 | $199.99 | 873 260 |
| Oct 02, 2023 | $201.35 | $203.69 | $199.33 | $200.93 | 820 682 |
| Sep 29, 2023 | $206.31 | $207.85 | $201.23 | $202.02 | 535 719 |
| Sep 28, 2023 | $203.58 | $208.25 | $203.81 | $205.03 | 1 123 340 |
| Sep 27, 2023 | $202.64 | $204.43 | $200.92 | $203.60 | 899 319 |
