NYSE - Delayed Quote USD

Vulcan Materials Company (VMC)

252.06 -3.01 (-1.18%)
At close: 4:00 PM EDT
251.04 -1.02 (-0.40%)
After hours: 6:55 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 19, 2024 256.28 257.45 251.33 252.06 252.06 500,098
Apr 18, 2024 260.26 260.26 254.34 255.07 255.07 538,100
Apr 17, 2024 260.08 260.09 256.07 258.26 258.26 708,200
Apr 16, 2024 260.83 261.21 257.02 258.54 258.54 782,800
Apr 15, 2024 268.41 268.41 260.25 260.47 260.47 514,100
Apr 12, 2024 263.25 264.67 261.29 262.78 262.78 507,900
Apr 11, 2024 264.23 267.03 263.84 265.50 265.50 545,900
Apr 10, 2024 260.02 265.90 259.08 264.56 264.56 800,600
Apr 9, 2024 269.55 270.23 263.08 265.62 265.62 637,500
Apr 8, 2024 270.52 271.62 269.38 269.72 269.72 580,200
Apr 5, 2024 267.19 270.87 267.19 270.15 270.15 454,100
Apr 4, 2024 270.95 272.77 265.50 265.89 265.89 576,800
Apr 3, 2024 266.16 269.80 265.76 268.77 268.77 629,700
Apr 2, 2024 269.73 270.46 264.16 266.25 266.25 888,500
Apr 1, 2024 273.11 273.11 269.56 269.69 269.69 599,100
Mar 28, 2024 273.48 274.79 271.43 272.92 272.92 683,000
Mar 27, 2024 275.52 276.58 271.68 272.79 272.79 703,200
Mar 26, 2024 272.66 275.35 272.66 273.87 273.87 537,800
Mar 25, 2024 274.49 274.83 272.05 272.62 272.62 427,800
Mar 22, 2024 274.80 275.15 272.26 274.36 274.36 581,600
Mar 21, 2024 272.45 275.87 270.38 275.59 275.59 1,035,600
Mar 20, 2024 269.80 272.26 268.96 271.74 271.74 933,100
Mar 19, 2024 266.83 271.81 266.83 269.01 269.01 1,239,500
Mar 18, 2024 267.85 270.25 267.55 269.42 269.42 934,600
Mar 15, 2024 268.84 271.60 266.55 266.86 266.86 1,861,300
Mar 14, 2024 268.60 272.73 268.60 270.73 270.73 1,003,000
Mar 13, 2024 269.43 270.65 268.38 269.32 269.32 618,100
Mar 12, 2024 265.26 269.97 264.89 269.58 269.58 577,700
Mar 11, 2024 266.36 266.36 262.87 264.95 264.95 975,200
Mar 8, 2024 270.25 271.42 264.86 266.70 266.70 926,200
Mar 7, 2024 268.98 271.73 268.98 271.17 271.17 643,400
Mar 6, 2024 265.49 268.29 264.23 267.34 267.34 743,300
Mar 5, 2024 266.18 268.84 263.06 264.98 264.98 1,026,000
Mar 4, 2024 268.40 269.68 266.98 267.85 267.85 885,900
Mar 1, 2024 0.46 Dividend
Mar 1, 2024 267.07 268.41 265.74 267.43 267.43 712,300
Feb 29, 2024 263.91 266.78 261.32 265.85 265.39 1,113,600
Feb 28, 2024 263.36 265.10 261.17 262.30 261.85 1,066,800
Feb 27, 2024 261.82 263.68 261.29 263.56 263.10 727,400
Feb 26, 2024 257.83 261.45 257.53 261.08 260.63 855,800
Feb 23, 2024 257.92 257.92 255.68 257.23 256.78 786,800
Feb 22, 2024 255.51 257.22 254.59 256.94 256.50 717,000
Feb 21, 2024 251.63 253.86 250.68 253.43 252.99 650,100
Feb 20, 2024 253.22 254.83 249.49 251.38 250.95 1,115,300
Feb 16, 2024 256.76 260.81 253.37 255.15 254.71 2,201,400
Feb 15, 2024 243.47 244.60 239.64 242.46 242.04 1,187,500
Feb 14, 2024 238.79 242.55 237.85 241.10 240.68 1,024,800
Feb 13, 2024 236.00 238.04 234.53 237.12 236.71 859,600
Feb 12, 2024 241.14 243.44 240.13 240.13 239.71 910,400
Feb 9, 2024 237.74 240.11 237.40 240.00 239.58 1,050,200
Feb 8, 2024 236.97 239.25 235.00 238.44 238.03 882,000
Feb 7, 2024 234.00 237.53 233.51 236.52 236.11 822,400
Feb 6, 2024 229.87 232.56 229.20 231.58 231.18 818,000
Feb 5, 2024 232.40 234.31 227.66 229.65 229.25 1,064,900
Feb 2, 2024 228.98 235.43 228.75 234.44 234.03 1,036,900
Feb 1, 2024 227.27 230.66 223.90 230.36 229.96 702,700
Jan 31, 2024 230.54 231.83 225.66 226.01 225.62 706,500
Jan 30, 2024 228.80 232.01 228.69 231.05 230.65 753,300
Jan 29, 2024 222.09 229.48 222.09 229.37 228.97 696,900
Jan 26, 2024 223.41 224.30 222.00 222.36 221.98 691,600
Jan 25, 2024 222.46 223.55 221.01 223.41 223.02 655,600
Jan 24, 2024 224.05 224.27 219.73 219.80 219.42 823,000
Jan 23, 2024 226.83 228.25 222.79 222.80 222.41 856,200
Jan 22, 2024 226.82 229.80 226.58 227.28 226.89 722,200
Jan 19, 2024 226.23 226.24 222.92 226.08 225.69 495,800
Jan 18, 2024 221.68 225.22 221.33 225.12 224.73 469,900
Jan 17, 2024 220.89 222.28 220.50 221.26 220.88 553,000
Jan 16, 2024 223.29 223.54 220.90 222.38 222.00 637,700
Jan 12, 2024 222.60 224.01 221.88 223.96 223.57 711,000
Jan 11, 2024 226.20 226.52 223.57 224.36 223.97 640,100
Jan 10, 2024 223.31 226.22 222.74 226.11 225.72 519,600
Jan 9, 2024 221.97 223.50 220.38 223.42 223.03 406,200
Jan 8, 2024 220.91 224.11 220.23 224.00 223.61 662,200
Jan 5, 2024 220.13 223.77 219.58 221.62 221.24 618,700
Jan 4, 2024 219.62 221.86 218.38 220.68 220.30 862,800
Jan 3, 2024 222.08 222.08 218.37 219.33 218.95 744,500
Jan 2, 2024 225.29 226.22 222.57 223.60 223.21 720,200
Dec 29, 2023 225.55 227.33 225.13 227.01 226.62 559,200
Dec 28, 2023 225.89 226.11 225.08 225.44 225.05 427,200
Dec 27, 2023 225.00 226.07 224.46 225.82 225.43 461,700
Dec 26, 2023 225.36 225.94 224.90 225.65 225.26 302,800
Dec 22, 2023 224.05 224.95 223.13 224.93 224.54 470,000
Dec 21, 2023 223.19 223.64 221.50 223.28 222.89 614,600
Dec 20, 2023 223.67 224.36 220.87 221.18 220.80 540,900
Dec 19, 2023 224.42 225.23 223.85 224.69 224.30 503,100
Dec 18, 2023 224.58 224.58 221.66 222.70 222.31 832,700
Dec 15, 2023 224.00 226.84 223.24 224.35 223.96 1,092,500
Dec 14, 2023 224.88 225.30 221.32 224.76 224.37 917,600
Dec 13, 2023 221.09 224.73 219.60 223.67 223.28 512,000
Dec 12, 2023 220.59 222.08 218.41 220.90 220.52 619,800
Dec 11, 2023 216.63 219.28 216.39 218.86 218.48 880,600
Dec 8, 2023 213.73 216.83 212.67 216.03 215.66 563,600
Dec 7, 2023 212.35 214.25 210.86 214.17 213.80 485,200
Dec 6, 2023 213.63 216.08 211.66 211.93 211.56 717,900
Dec 5, 2023 213.96 214.83 210.91 212.02 211.65 836,300
Dec 4, 2023 214.67 216.29 213.48 214.80 214.43 830,900
Dec 1, 2023 214.25 217.37 214.25 215.63 215.26 653,400
Nov 30, 2023 212.49 213.81 209.60 213.56 213.19 808,500
Nov 29, 2023 212.30 213.89 212.18 212.68 212.31 609,400
Nov 28, 2023 212.85 214.00 210.24 211.16 210.79 802,200
Nov 27, 2023 211.28 213.85 210.62 212.85 212.48 657,400
Nov 24, 2023 211.96 212.48 210.72 211.68 211.31 172,500
Nov 22, 2023 211.52 213.47 210.77 211.90 211.53 511,800
Nov 21, 2023 211.49 212.78 209.67 209.84 209.48 746,700
Nov 20, 2023 211.83 212.73 209.39 210.38 210.02 552,800
Nov 17, 2023 212.51 214.10 211.96 212.35 211.98 713,100
Nov 16, 2023 211.67 213.45 210.04 212.27 211.90 803,300
Nov 15, 2023 217.34 217.99 210.75 210.87 210.51 918,500
Nov 14, 2023 213.38 219.30 213.38 216.54 216.17 1,068,600
Nov 13, 2023 211.04 211.71 209.66 210.49 210.13 605,700
Nov 10, 2023 0.43 Dividend
Nov 10, 2023 210.24 212.08 208.56 211.66 211.29 839,600
Nov 9, 2023 209.29 211.45 208.09 209.23 208.44 826,800
Nov 8, 2023 208.28 209.38 206.79 208.43 207.64 555,800
Nov 7, 2023 207.31 208.84 206.11 207.21 206.43 670,400
Nov 6, 2023 208.28 208.28 206.39 207.14 206.36 1,138,500
Nov 3, 2023 209.32 210.28 206.91 207.78 206.99 961,300
Nov 2, 2023 206.02 210.43 206.02 206.82 206.04 1,207,900
Nov 1, 2023 197.10 204.72 195.70 203.80 203.03 1,717,700
Oct 31, 2023 195.92 199.18 195.81 196.49 195.75 1,224,000
Oct 30, 2023 195.00 197.84 194.40 195.99 195.25 1,091,600
Oct 27, 2023 192.87 196.09 190.51 193.69 192.96 1,569,300
Oct 26, 2023 199.19 202.23 190.81 193.97 193.24 2,527,900
Oct 25, 2023 203.92 206.42 203.09 203.37 202.60 772,700
Oct 24, 2023 205.08 206.80 203.95 205.15 204.37 844,700
Oct 23, 2023 200.83 204.48 200.44 202.50 201.73 705,400
Oct 20, 2023 202.61 203.07 200.34 201.55 200.79 750,000
Oct 19, 2023 204.31 207.94 202.42 202.69 201.92 837,100
Oct 18, 2023 211.55 211.98 203.44 203.74 202.97 779,400
Oct 17, 2023 211.94 215.50 211.30 214.79 213.98 569,000
Oct 16, 2023 211.73 213.96 210.87 213.04 212.23 581,400
Oct 13, 2023 211.58 212.75 208.65 209.29 208.50 491,900
Oct 12, 2023 215.28 215.28 208.66 210.63 209.83 538,400
Oct 11, 2023 211.06 214.89 211.02 214.76 213.95 455,800
Oct 10, 2023 210.26 213.53 209.43 211.00 210.20 541,500
Oct 9, 2023 210.49 211.96 208.34 210.25 209.45 774,400
Oct 6, 2023 206.90 214.76 206.59 212.40 211.60 1,228,000
Oct 5, 2023 204.31 207.63 203.93 206.95 206.17 949,800
Oct 4, 2023 201.19 206.70 200.61 205.03 204.25 1,336,700
Oct 3, 2023 199.91 202.99 198.96 199.99 199.23 895,400
Oct 2, 2023 201.35 203.69 199.33 200.93 200.17 853,700
Sep 29, 2023 206.31 207.85 201.22 202.02 201.26 717,600
Sep 28, 2023 203.58 208.25 203.58 205.03 204.25 1,123,300
Sep 27, 2023 202.64 204.43 200.73 203.60 202.83 1,050,000
Sep 26, 2023 201.30 203.20 200.18 201.35 200.59 938,500
Sep 25, 2023 200.00 202.66 199.62 202.04 201.28 624,700
Sep 22, 2023 201.74 202.88 199.80 200.62 199.86 1,021,600
Sep 21, 2023 208.69 208.89 201.27 202.35 201.58 1,581,800
Sep 20, 2023 211.00 211.91 207.91 209.55 208.76 974,700
Sep 19, 2023 211.00 211.78 207.85 209.88 209.09 656,500
Sep 18, 2023 211.04 212.63 209.10 211.69 210.89 496,500
Sep 15, 2023 214.82 214.82 209.27 210.59 209.79 1,457,000
Sep 14, 2023 215.48 216.06 211.44 214.97 214.16 649,200
Sep 13, 2023 214.11 215.33 211.83 213.74 212.93 612,500
Sep 12, 2023 215.27 215.95 213.53 214.77 213.96 540,300
Sep 11, 2023 217.61 217.93 214.53 216.59 215.77 363,300
Sep 8, 2023 215.05 218.10 214.52 216.25 215.43 648,900
Sep 7, 2023 213.63 215.99 212.13 215.56 214.74 762,500
Sep 6, 2023 216.23 217.06 211.99 215.20 214.39 657,500
Sep 5, 2023 221.89 222.19 214.48 216.24 215.42 827,400
Sep 1, 2023 219.42 223.97 219.05 222.92 222.08 677,100
Aug 31, 2023 217.80 218.67 216.69 218.25 217.42 530,300
Aug 30, 2023 218.73 220.15 217.40 218.24 217.41 414,100
Aug 29, 2023 214.70 218.63 213.64 218.59 217.76 624,900
Aug 28, 2023 215.54 217.73 214.70 215.11 214.30 434,600
Aug 25, 2023 215.15 215.94 211.92 214.83 214.02 571,500
Aug 24, 2023 216.52 218.23 214.97 214.98 214.17 578,600
Aug 23, 2023 214.27 217.77 214.27 217.06 216.24 778,800
Aug 22, 2023 212.93 215.19 212.89 214.58 213.77 1,001,700
Aug 21, 2023 212.54 213.07 208.73 212.57 211.77 856,400
Aug 18, 2023 211.64 213.01 208.27 211.80 211.00 1,209,000
Aug 17, 2023 223.14 223.93 213.02 213.33 212.52 826,500
Aug 16, 2023 0.43 Dividend
Aug 16, 2023 223.41 225.14 222.37 222.50 221.66 400,200
Aug 15, 2023 224.58 225.38 223.10 224.14 222.86 369,000
Aug 14, 2023 223.47 225.24 222.39 225.13 223.85 365,600
Aug 11, 2023 223.82 226.38 223.62 223.92 222.65 570,700
Aug 10, 2023 223.15 225.25 222.54 224.31 223.03 542,100
Aug 9, 2023 226.92 226.92 222.71 223.38 222.11 591,400
Aug 8, 2023 226.79 228.42 224.75 226.84 225.55 724,000
Aug 7, 2023 227.84 229.75 225.81 228.72 227.42 773,200
Aug 4, 2023 227.64 229.24 224.15 226.00 224.71 888,200
Aug 3, 2023 219.57 226.56 212.70 226.19 224.90 1,385,100
Aug 2, 2023 223.19 227.44 222.30 223.08 221.81 1,389,200
Aug 1, 2023 220.54 224.76 220.10 223.97 222.69 1,127,700
Jul 31, 2023 220.80 221.48 219.52 220.50 219.24 688,900
Jul 28, 2023 220.61 221.48 218.93 220.19 218.94 753,000
Jul 27, 2023 224.89 225.47 216.54 218.29 217.05 1,461,800
Jul 26, 2023 221.87 224.32 221.31 223.46 222.19 717,900
Jul 25, 2023 222.25 223.83 221.55 222.25 220.98 755,200
Jul 24, 2023 222.25 223.32 220.77 222.60 221.33 587,800
Jul 21, 2023 221.18 224.03 220.22 222.30 221.03 784,300
Jul 20, 2023 222.75 222.75 220.24 221.63 220.37 902,800
Jul 19, 2023 222.91 223.32 220.47 221.34 220.08 789,400
Jul 18, 2023 222.68 224.18 221.83 223.90 222.63 726,000
Jul 17, 2023 224.84 226.19 223.65 223.71 222.44 860,500
Jul 14, 2023 224.19 225.04 221.60 224.75 223.47 668,200
Jul 13, 2023 221.54 223.66 219.38 223.36 222.09 665,000
Jul 12, 2023 225.03 225.26 219.95 220.28 219.03 1,000,900
Jul 11, 2023 220.43 224.32 219.18 223.61 222.34 1,199,900
Jul 10, 2023 217.40 219.95 216.24 219.39 218.14 609,800
Jul 7, 2023 217.85 219.02 215.70 217.38 216.14 792,000
Jul 6, 2023 216.45 219.20 215.77 217.99 216.75 822,400
Jul 5, 2023 220.54 222.69 218.41 220.63 219.37 1,253,700
Jul 3, 2023 224.53 224.53 222.25 223.34 222.07 457,100
Jun 30, 2023 225.29 225.93 223.61 225.44 224.16 811,400
Jun 29, 2023 220.31 224.89 220.31 224.84 223.56 882,500
Jun 28, 2023 220.50 221.63 219.47 220.86 219.60 827,800
Jun 27, 2023 215.37 220.90 215.06 220.42 219.17 698,300
Jun 26, 2023 213.94 215.89 213.86 214.77 213.55 923,200
Jun 23, 2023 212.15 214.94 211.91 214.43 213.21 1,687,900
Jun 22, 2023 210.74 213.94 209.78 213.45 212.23 850,700
Jun 21, 2023 208.61 212.22 208.12 210.57 209.37 1,034,200
Jun 20, 2023 206.36 208.99 206.03 208.68 207.49 528,100
Jun 16, 2023 209.43 210.09 207.13 207.31 206.13 1,259,300
Jun 15, 2023 206.94 209.41 206.29 208.94 207.75 568,100
Jun 14, 2023 208.13 208.53 206.15 207.39 206.21 726,200
Jun 13, 2023 206.38 209.22 206.14 207.70 206.52 691,900
Jun 12, 2023 206.51 207.13 205.65 205.89 204.72 765,000
Jun 9, 2023 205.58 207.38 204.70 206.64 205.46 632,800
Jun 8, 2023 204.41 206.77 204.09 206.18 205.01 763,100
Jun 7, 2023 201.59 206.43 201.26 204.99 203.82 918,500
Jun 6, 2023 202.56 206.67 202.28 203.12 201.96 736,400
Jun 5, 2023 202.18 204.30 201.02 202.24 201.09 755,300
Jun 2, 2023 199.99 202.81 199.03 202.73 201.58 1,029,200
Jun 1, 2023 195.35 198.80 194.48 198.80 197.67 916,000
May 31, 2023 195.45 196.33 193.61 195.50 194.39 1,104,900
May 30, 2023 195.49 196.65 193.62 196.05 194.93 724,900
May 26, 2023 195.50 196.40 193.57 196.00 194.88 731,800
May 25, 2023 0.43 Dividend
May 25, 2023 194.25 195.86 193.52 195.10 193.99 648,200
May 24, 2023 194.19 194.19 192.18 194.10 192.57 845,900
May 23, 2023 195.41 197.24 193.57 195.20 193.66 1,089,400
May 22, 2023 197.44 198.00 195.60 197.26 195.70 714,000
May 19, 2023 197.29 197.72 194.45 197.22 195.66 663,100
May 18, 2023 196.36 197.12 194.51 196.41 194.86 745,300
May 17, 2023 196.17 197.43 194.78 196.51 194.96 572,700
May 16, 2023 195.60 196.21 194.23 195.01 193.47 580,600
May 15, 2023 195.42 196.20 194.51 196.17 194.62 571,500
May 12, 2023 194.81 196.32 193.32 195.38 193.84 469,400
May 11, 2023 195.14 196.46 194.06 194.83 193.29 481,300
May 10, 2023 194.99 196.34 192.36 196.09 194.54 738,500
May 9, 2023 192.56 194.13 191.60 193.11 191.59 560,400
May 8, 2023 193.70 194.71 192.64 192.83 191.31 515,800
May 5, 2023 192.98 195.05 191.01 193.57 192.04 1,068,100
May 4, 2023 194.90 199.10 187.20 190.23 188.73 2,325,700
May 3, 2023 180.00 182.64 178.54 178.62 177.21 1,213,800
May 2, 2023 176.75 179.55 174.78 179.27 177.85 1,105,400
May 1, 2023 174.17 177.79 174.17 177.51 176.11 815,900
Apr 28, 2023 172.27 175.28 172.27 175.12 173.74 576,500
Apr 27, 2023 166.66 173.04 166.55 172.98 171.61 707,600
Apr 26, 2023 168.21 169.23 166.44 166.65 165.33 651,100
Apr 25, 2023 170.46 171.07 169.38 169.67 168.33 466,800
Apr 24, 2023 171.98 172.76 170.55 171.41 170.06 524,100
Apr 21, 2023 172.65 172.85 169.74 171.14 169.79 826,100
Apr 20, 2023 172.50 173.59 171.28 172.44 171.08 562,600

Related Tickers

MLM Martin Marietta Materials, Inc.
575.89
-1.91%
 
EXP Eagle Materials Inc.
238.19
-1.73%
 
CRH CRH plc
77.05
-0.12%
 
SUM Summit Materials, Inc.
38.31
-0.42%
 
USLM United States Lime & Minerals, Inc.
296.76
+0.59%
 
CX CEMEX, S.A.B. de C.V.
7.99
-1.11%
 
BCC Boise Cascade Company
133.60
-0.78%
 
KNF Knife River Corporation
75.40
-0.54%
 
JHX James Hardie Industries plc
34.24
-0.12%
 
TGLS Tecnoglass Inc.
54.71
-3.24%