ADVFN Logo
Registration Strip Icon for discussion Register to chat with like-minded investors on our interactive forums.

VMC Vulcan Materials

244.40
0.00 (0.00%)
Pre Market
Last Updated: 04:42:42
Delayed by 15 minutes

VMC Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 18 2024 244.40 -0.72 -0.29% 245.71 249.58 244.265 666,528
Sep 17 2024 245.12 2.25 0.93% 243.87 247.00 242.0439 748,329
Sep 16 2024 242.87 5.40 2.27% 238.05 243.33 237.67 892,145
Sep 13 2024 237.47 1.20 0.51% 237.285 239.635 235.46 706,344
Sep 12 2024 236.27 3.32 1.43% 234.40 237.33 234.40 664,902
Sep 11 2024 232.95 0.00 0.00% 231.50 233.369 225.36 1,552,961
Sep 10 2024 232.95 1.12 0.48% 232.965 233.63 231.03 1,070,507
Sep 09 2024 231.83 -0.14 -0.06% 232.90 234.66 230.95 1,757,148
Sep 06 2024 231.97 -0.19 -0.08% 235.21 235.74 231.56 1,148,403
Sep 05 2024 232.16 -2.67 -1.14% 234.14 235.04 230.72 720,594
Sep 04 2024 234.83 -4.19 -1.75% 239.09 240.01 232.69 1,009,418
Sep 03 2024 239.02 -6.19 -2.52% 242.12 242.17 237.68 918,410
Aug 30 2024 245.21 3.93 1.63% 242.29 245.87 241.37 844,611
Aug 29 2024 241.28 5.51 2.34% 237.52 243.4149 236.70 866,637
Aug 28 2024 235.77 -4.64 -1.93% 241.81 242.39 235.09 1,835,050
Aug 27 2024 240.41 -10.27 -4.10% 249.02 250.45 237.17 1,007,327
Aug 26 2024 250.68 -4.21 -1.65% 256.33 257.54 250.23 447,624
Aug 23 2024 254.89 6.91 2.79% 250.26 257.42 249.655 1,252,327
Aug 22 2024 247.98 0.14 0.06% 247.84 250.235 246.665 680,587
Aug 21 2024 247.84 2.24 0.91% 247.23 249.88 246.79 1,082,989
Aug 20 2024 245.60 1.31 0.54% 244.23 246.79 244.23 533,967
Aug 19 2024 244.29 -0.14 -0.06% 244.61 245.93 242.18 660,428
Aug 16 2024 244.43 -2.14 -0.87% 245.685 247.0622 243.595 465,359
Aug 15 2024 246.57 4.07 1.68% 245.87 247.09 242.34 1,028,899
Aug 14 2024 242.50 -1.34 -0.55% 245.09 246.41 242.07 876,714
Aug 13 2024 243.84 1.94 0.80% 244.82 245.92 241.79 693,405
Aug 12 2024 241.90 -2.44 -1.00% 244.23 244.79 239.91 869,250
Aug 09 2024 244.34 -1.99 -0.81% 246.18 249.13 243.36 886,895
Aug 08 2024 246.33 5.11 2.12% 242.67 250.77 242.3214 1,196,263
Aug 07 2024 241.22 -4.92 -2.00% 248.49 251.72 241.22 1,376,407
Aug 06 2024 246.14 -11.29 -4.39% 245.61 251.71 238.89 2,294,885
Aug 05 2024 257.43 -8.91 -3.35% 259.07 262.41 252.93 1,342,064
Aug 02 2024 266.34 -4.79 -1.77% 266.41 268.015 260.12 976,189
Aug 01 2024 271.13 -3.38 -1.23% 273.94 274.98 269.96 1,317,006
Jul 31 2024 274.51 4.51 1.67% 271.80 278.79 268.52 1,458,646
Jul 30 2024 270.00 5.47 2.07% 268.00 273.325 267.64 1,205,094
Jul 29 2024 264.53 2.82 1.08% 262.21 265.245 260.94 586,816
Jul 26 2024 261.71 7.94 3.13% 257.23 262.85 256.00 672,928
Jul 25 2024 253.77 3.26 1.30% 251.45 259.64 251.12 817,731
Jul 24 2024 250.51 -9.64 -3.71% 258.99 259.825 250.06 1,111,721
Jul 23 2024 260.15 -1.09 -0.42% 260.04 262.09 259.3839 408,547
Jul 22 2024 261.235 5.10 1.99% 257.58 261.40 255.25 332,117
Jul 19 2024 256.14 0.05 0.02% 256.00 258.19 254.70 567,844
Jul 18 2024 256.09 0.29 0.11% 254.96 259.465 254.53 531,688
Jul 17 2024 255.80 -7.01 -2.67% 259.435 260.505 255.50 615,373
Jul 16 2024 262.81 8.91 3.51% 255.07 263.33 254.18 866,617
Jul 15 2024 253.90 1.39 0.55% 255.55 256.66 252.61 838,298
Jul 12 2024 252.51 -2.18 -0.86% 255.59 258.84 252.01 831,207
Jul 11 2024 254.69 6.97 2.81% 248.35 255.29 248.35 893,960
Jul 10 2024 247.72 5.47 2.26% 242.67 248.60 241.045 634,694
Jul 09 2024 242.25 0.28 0.12% 242.32 242.92 239.48 796,315
Jul 08 2024 241.97 -2.24 -0.92% 244.98 246.55 241.44 735,030
Jul 05 2024 244.21 0.29 0.12% 243.36 245.00 241.02 415,575
Jul 03 2024 243.92 -1.15 -0.47% 244.46 245.54 242.22 439,249
Jul 02 2024 245.07 1.35 0.55% 241.54 245.08 240.985 773,414
Jul 01 2024 243.72 -4.96 -1.99% 249.69 249.99 242.18 652,191
Jun 28 2024 248.68 0.92 0.37% 248.71 251.81 247.02 988,675
Jun 27 2024 247.76 1.88 0.76% 246.21 249.16 245.38 575,100
Jun 26 2024 245.88 -0.27 -0.11% 244.55 247.23 243.90 790,414
Jun 25 2024 246.15 -1.43 -0.58% 245.38 246.64 243.85 903,594
Jun 24 2024 247.58 -0.23 -0.09% 247.73 249.19 245.06 822,595
Jun 21 2024 247.81 1.35 0.55% 245.72 248.56 243.31 1,261,382

Your Recent History

Delayed Upgrade Clock