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 |
| Aug 21, 2023 | $212.54 | $213.07 | $208.73 | $212.57 | 735 227 |
| Aug 18, 2023 | $211.64 | $213.01 | $208.27 | $211.80 | 1 209 023 |
| Aug 17, 2023 | $223.14 | $223.93 | $213.11 | $213.33 | 826 535 |
| Aug 16, 2023 | $223.41 | $225.14 | $222.37 | $222.50 | 316 538 |
| Aug 15, 2023 | $224.58 | $225.35 | $223.10 | $224.14 | 297 122 |
| Aug 14, 2023 | $223.47 | $225.24 | $222.39 | $225.13 | 356 774 |
| Aug 11, 2023 | $223.82 | $226.38 | $223.62 | $223.92 | 480 080 |
| Aug 10, 2023 | $223.15 | $225.25 | $222.54 | $224.31 | 542 118 |
| Aug 09, 2023 | $226.92 | $226.52 | $222.73 | $223.38 | 428 221 |
| Aug 08, 2023 | $226.79 | $228.42 | $224.75 | $226.84 | 628 243 |
| Aug 07, 2023 | $227.84 | $229.75 | $225.81 | $228.72 | 755 181 |
| Aug 04, 2023 | $227.64 | $229.24 | $224.15 | $226.00 | 837 335 |
| Aug 03, 2023 | $219.57 | $226.56 | $212.70 | $226.19 | 1 311 070 |
| Aug 02, 2023 | $223.19 | $227.44 | $222.30 | $223.08 | 1 389 197 |
| Aug 01, 2023 | $220.54 | $224.73 | $220.10 | $223.97 | 1 127 621 |
| Jul 31, 2023 | $220.80 | $221.48 | $219.52 | $220.50 | 488 061 |
| Jul 28, 2023 | $220.61 | $221.40 | $218.93 | $220.19 | 624 433 |
| Jul 27, 2023 | $224.89 | $225.47 | $216.54 | $218.29 | 1 448 136 |
| Jul 26, 2023 | $221.87 | $224.32 | $221.31 | $223.46 | 690 702 |
| Jul 25, 2023 | $222.25 | $223.83 | $221.55 | $222.25 | 611 821 |
| Jul 24, 2023 | $222.25 | $223.32 | $220.77 | $222.60 | 576 957 |
| Jul 21, 2023 | $221.18 | $224.03 | $220.23 | $222.30 | 653 192 |
| Jul 20, 2023 | $222.75 | $222.52 | $220.24 | $221.63 | 779 938 |
| Jul 19, 2023 | $222.91 | $223.32 | $220.47 | $221.34 | 772 105 |
| Jul 18, 2023 | $222.68 | $224.18 | $221.83 | $223.90 | 704 801 |
