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 |
| Sep 26, 2023 | $201.30 | $203.20 | $200.18 | $201.35 | 804 416 |
| Sep 25, 2023 | $200.00 | $202.66 | $199.62 | $202.04 | 552 970 |
| Sep 22, 2023 | $201.74 | $202.88 | $199.80 | $200.62 | 844 711 |
| Sep 21, 2023 | $208.69 | $208.89 | $201.27 | $202.35 | 1 581 312 |
| Sep 20, 2023 | $211.00 | $211.91 | $207.91 | $209.55 | 870 070 |
| Sep 19, 2023 | $211.00 | $211.64 | $207.85 | $209.88 | 484 382 |
| Sep 18, 2023 | $211.04 | $212.55 | $209.10 | $211.69 | 412 238 |
| Sep 15, 2023 | $214.82 | $214.01 | $209.29 | $210.59 | 1 116 932 |
| Sep 14, 2023 | $215.48 | $216.06 | $211.44 | $214.97 | 630 835 |
| Sep 13, 2023 | $214.11 | $215.33 | $211.83 | $213.74 | 562 611 |
| Sep 12, 2023 | $215.27 | $215.95 | $213.53 | $214.77 | 534 091 |
| Sep 11, 2023 | $217.61 | $217.93 | $214.53 | $216.59 | 363 250 |
| Sep 08, 2023 | $215.05 | $218.10 | $214.52 | $216.25 | 622 060 |
| Sep 07, 2023 | $213.63 | $215.99 | $212.15 | $215.56 | 540 663 |
| Sep 06, 2023 | $216.23 | $217.06 | $211.99 | $215.20 | 628 466 |
| Sep 05, 2023 | $221.89 | $221.95 | $214.48 | $216.24 | 827 431 |
| Sep 01, 2023 | $219.42 | $223.97 | $219.05 | $222.92 | 643 085 |
| Aug 31, 2023 | $217.80 | $218.67 | $216.69 | $218.25 | 529 747 |
| Aug 30, 2023 | $218.73 | $220.15 | $217.40 | $218.24 | 414 075 |
| Aug 29, 2023 | $214.70 | $218.61 | $213.72 | $218.59 | 353 495 |
| Aug 28, 2023 | $215.54 | $217.73 | $214.70 | $215.11 | 434 615 |
| Aug 25, 2023 | $215.15 | $215.85 | $211.92 | $214.83 | 413 849 |
| Aug 24, 2023 | $216.52 | $218.23 | $214.97 | $214.98 | 556 341 |
| Aug 23, 2023 | $214.27 | $217.77 | $214.27 | $217.06 | 710 590 |
| Aug 22, 2023 | $212.93 | $215.19 | $212.89 | $214.58 | 660 458 |
