Vulcan Materials Company (VMC) Historical Stock Data
286.50 ↓0.55 (-0.19%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, VMC is down -0.04% a day on average. There have been 14 days where Vulcan Materials Company closed green and 16 days where VMC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-03 | 287.26 | 286.50 | ↓$0.76 (-0.26%) | 284.59 | 289.12 | 542.40K |
| 2024-12-02 | 288.32 | 287.05 | ↓$1.27 (-0.44%) | 285.08 | 288.32 | 366K |
| 2024-11-29 | 287.92 | 288.13 | ↑$0.21 (0.07%) | 287.23 | 289.12 | 355.15K |
| 2024-11-27 | 290.07 | 286.39 | ↓$3.68 (-1.27%) | 285.64 | 291.22 | 386.23K |
| 2024-11-26 | 289.90 | 288.40 | ↓$1.50 (-0.52%) | 285.96 | 290.54 | 574.21K |
| 2024-11-25 | 285.95 | 290.37 | ↑$4.42 (1.55%) | 285.76 | 291.90 | 1.07M |
| 2024-11-22 | 281.35 | 284.61 | ↑$3.26 (1.16%) | 280.09 | 284.90 | 502.70K |
| 2024-11-21 | 279.49 | 281.18 | ↑$1.69 (0.60%) | 277.16 | 282.41 | 792.40K |
| 2024-11-20 | 278.53 | 277.81 | ↓$0.72 (-0.26%) | 276.29 | 278.53 | 714.36K |
| 2024-11-19 | 275.09 | 278.01 | ↑$2.92 (1.06%) | 273.91 | 278.21 | 472.91K |
| 2024-11-18 | 280.70 | 278.74 | ↓$1.96 (-0.70%) | 277.60 | 280.70 | 491.56K |
| 2024-11-15 | 281.68 | 279.28 | ↓$2.40 (-0.85%) | 277.61 | 283.07 | 669.37K |
| 2024-11-14 | 287.32 | 282.68 | ↓$4.64 (-1.61%) | 281.61 | 288.61 | 0.93M |
| 2024-11-13 | 288.84 | 287.71 | ↓$1.13 (-0.39%) | 286.74 | 290.92 | 579.99K |
| 2024-11-12 | 290.93 | 288.38 | ↓$2.55 (-0.88%) | 286.44 | 292.38 | 782.75K |
| 2024-11-11 | 293.79 | 292.04 | ↓$1.75 (-0.60%) | 290.68 | 295.10 | 526.92K |
| 2024-11-08 | 290.58 | 292.31 | ↑$1.73 (0.60%) | 290.02 | 293.73 | 740.45K |
| 2024-11-07 | 292.11 | 290.59 | ↓$1.52 (-0.52%) | 288.56 | 293.28 | 1.16M |
| 2024-11-06 | 288.03 | 290.45 | ↑$2.42 (0.84%) | 287.60 | 298.31 | 2.68M |
| 2024-11-05 | 267.91 | 272.67 | ↑$4.76 (1.78%) | 267.69 | 272.89 | 689.36K |
| 2024-11-04 | 270.13 | 268.86 | ↓$1.27 (-0.47%) | 268.20 | 272.71 | 1.12M |
| 2024-11-01 | 275.30 | 270.39 | ↓$4.91 (-1.78%) | 270.27 | 275.40 | 0.99M |
| 2024-10-31 | 273.85 | 273.93 | ↑$0.08 (0.03%) | 273.11 | 278.47 | 1.20M |
| 2024-10-30 | 270.00 | 276.23 | ↑$6.23 (2.31%) | 268.46 | 279.47 | 1.95M |
| 2024-10-29 | 256.90 | 259.55 | ↑$2.65 (1.03%) | 254.47 | 260.87 | 1.18M |
| 2024-10-28 | 258.44 | 258.50 | ↑$0.06 (0.02%) | 257.19 | 260.16 | 1.20M |
| 2024-10-25 | 258.34 | 256.54 | ↓$1.80 (-0.70%) | 255.64 | 259.31 | 729.22K |
| 2024-10-24 | 253.73 | 256.14 | ↑$2.41 (0.95%) | 252.38 | 256.54 | 1.04M |
| 2024-10-23 | 253.49 | 253.57 | ↑$0.08 (0.03%) | 250.81 | 254.99 | 545.48K |
| 2024-10-22 | 258.95 | 253.72 | ↓$5.23 (-2.02%) | 253.67 | 259.10 | 652.67K |
Create an account or log in to view more rows.
$VMC bounce back baby
$VMC prepare your cash to buy dip
$VMC holy fuck
$VMC gonna take my L with this one
$VMC I hope I never have to work for anyone again after this
$VMC Looking for this cup to breakout.
$VMC happy weekend!
$VMC i need more
$VMC To the moon!!
$VMC is the dump over