Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Vulcan Materials
(NY:
VMC
)
255.77
+1.69 (+0.67%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Nov 30, 2023
212.12
213.43
209.23
213.18
809,926
+0.88(+0.41%)
Nov 29, 2023
211.93
213.51
211.81
212.31
610,438
+1.52(+0.72%)
Nov 28, 2023
212.47
213.62
209.87
210.79
803,570
-1.69(-0.79%)
Nov 27, 2023
210.91
213.47
210.25
212.47
658,598
+1.17(+0.55%)
Nov 24, 2023
211.59
212.10
210.35
211.31
172,825
-0.22(-0.10%)
Nov 22, 2023
211.15
213.09
210.40
211.53
512,730
+2.06(+0.98%)
Nov 21, 2023
211.12
212.40
209.30
209.47
747,968
-0.54(-0.26%)
Nov 20, 2023
211.46
212.35
209.02
210.01
553,766
-1.97(-0.93%)
Nov 17, 2023
212.13
213.72
211.59
211.98
714,379
+0.08(+0.04%)
Nov 16, 2023
211.30
213.07
209.67
211.90
804,694
+1.40(+0.66%)
Nov 15, 2023
216.96
217.60
210.38
210.50
920,105
-5.66(-2.62%)
Nov 14, 2023
213.00
218.91
213.00
216.16
1,070,488
+6.04(+2.87%)
Nov 13, 2023
210.67
211.33
209.28
210.12
606,725
-1.17(-0.55%)
Nov 10, 2023
209.87
211.70
208.19
211.29
841,039
+2.86(+1.37%)
Nov 09, 2023
208.49
210.64
207.29
208.43
829,926
+0.80(+0.38%)
Nov 08, 2023
207.49
208.58
206.00
207.63
557,940
+1.22(+0.59%)
Nov 07, 2023
206.52
208.04
205.32
206.42
672,972
+0.07(+0.03%)
Nov 06, 2023
207.49
207.49
205.60
206.35
1,142,885
-0.64(-0.31%)
Nov 03, 2023
208.52
209.48
206.12
206.99
964,944
+0.96(+0.46%)
Nov 02, 2023
205.23
209.63
205.23
206.03
1,212,512
+3.01(+1.48%)
Nov 01, 2023
196.35
203.94
194.95
203.02
1,724,302
+7.28(+3.72%)
Oct 31, 2023
195.17
198.42
195.06
195.74
1,228,699
+0.50(+0.26%)
Oct 30, 2023
194.26
197.08
193.65
195.24
1,095,822
+2.29(+1.19%)
Oct 27, 2023
192.13
195.34
189.78
192.95
1,575,322
-0.28(-0.14%)
Oct 26, 2023
198.43
201.45
190.08
193.23
2,537,604
-9.36(-4.62%)
Oct 25, 2023
203.14
205.63
202.31
202.59
775,670
-1.77(-0.87%)
Oct 24, 2023
204.30
206.01
203.17
204.37
847,934
+2.64(+1.31%)
Oct 23, 2023
200.06
203.70
199.68
201.73
708,081
+0.95(+0.47%)
Oct 20, 2023
201.84
202.29
199.58
200.78
752,938
-1.14(-0.56%)
Oct 19, 2023
203.53
207.14
201.65
201.92
840,293
-1.05(-0.52%)
Oct 18, 2023
210.74
211.17
202.66
202.96
782,418
-11.01(-5.14%)
Oct 17, 2023
211.13
214.68
210.49
213.97
571,220
+1.74(+0.82%)
Oct 16, 2023
210.92
213.14
210.07
212.23
583,590
+3.74(+1.79%)
Oct 13, 2023
210.77
211.93
207.85
208.49
493,762
-1.33(-0.64%)
Oct 12, 2023
214.46
214.46
207.86
209.83
540,484
-4.12(-1.92%)
Oct 11, 2023
210.25
214.07
210.22
213.94
457,506
+3.75(+1.78%)
Oct 10, 2023
209.46
212.72
208.63
210.19
543,621
+0.75(+0.36%)
Oct 09, 2023
209.69
211.15
207.54
209.45
777,355
-2.14(-1.01%)
Oct 06, 2023
206.11
213.94
205.80
211.59
1,232,661
+5.43(+2.63%)
Oct 05, 2023
203.53
206.84
203.15
206.16
953,453
+1.91(+0.94%)
Oct 04, 2023
200.42
205.91
199.84
204.25
1,341,864
+5.02(+2.52%)
Oct 03, 2023
199.15
202.22
198.20
199.23
898,812
-0.94(-0.47%)
Oct 02, 2023
200.58
202.91
198.57
200.16
856,960
-1.09(-0.54%)
Sep 29, 2023
205.52
207.05
200.45
201.25
720,814
-3.00(-1.47%)
Sep 28, 2023
202.80
207.45
202.80
204.25
1,127,647
+1.42(+0.70%)
Sep 27, 2023
201.87
203.65
199.96
202.82
1,054,176
+2.24(+1.12%)
Sep 26, 2023
200.53
202.42
199.42
200.58
942,080
-0.69(-0.34%)
Sep 25, 2023
199.24
201.41
200.47
201.27
627,083
+1.41(+0.71%)
Sep 22, 2023
200.97
202.11
199.04
199.85
1,025,540
-1.72(-0.85%)
Sep 21, 2023
207.89
208.09
200.50
201.58
1,587,837
-7.17(-3.44%)
Sep 20, 2023
210.19
211.10
207.12
208.75
978,438
-0.33(-0.16%)
Sep 19, 2023
210.19
210.97
207.06
209.08
659,049
-1.80(-0.85%)
Sep 18, 2023
210.24
211.82
208.30
210.88
498,366
+1.09(+0.52%)
Sep 15, 2023
214.00
214.00
208.47
209.79
1,463,504
-4.36(-2.04%)
Sep 14, 2023
214.66
215.24
210.63
214.15
651,708
+1.22(+0.58%)
Sep 13, 2023
213.29
214.51
211.02
212.93
614,833
-1.03(-0.48%)
Sep 12, 2023
214.45
215.13
212.72
213.95
542,345
-1.81(-0.84%)
Sep 11, 2023
216.78
217.10
213.71
215.76
364,641
+0.34(+0.16%)
Sep 08, 2023
214.23
217.27
213.70
215.43
651,353
+0.69(+0.32%)
Sep 07, 2023
212.81
215.17
211.32
214.74
765,385
+0.36(+0.17%)
Sep 06, 2023
215.41
216.23
211.18
214.38
660,019
-1.04(-0.48%)
Sep 05, 2023
221.04
221.34
213.66
215.41
830,634
-6.66(-3.00%)
Sep 01, 2023
218.58
223.11
218.21
222.07
679,655
+4.65(+2.14%)
Aug 31, 2023
216.97
217.84
215.86
217.42
532,303
+0.01(+0.00%)
Aug 30, 2023
217.90
219.31
216.57
217.41
415,660
-0.35(-0.16%)
Aug 29, 2023
213.88
217.80
212.82
217.76
627,318
+3.47(+1.62%)
Aug 28, 2023
214.72
216.90
213.88
214.29
436,283
+0.28(+0.13%)
Aug 25, 2023
214.33
215.12
211.11
214.01
573,742
-0.15(-0.07%)
Aug 24, 2023
215.69
217.40
214.15
214.16
580,844
-2.07(-0.96%)
Aug 23, 2023
213.45
216.94
213.45
216.23
781,783
+2.47(+1.16%)
Aug 22, 2023
212.12
214.36
212.08
213.76
1,005,526
+2.00(+0.95%)
Aug 21, 2023
211.73
212.26
207.93
211.76
859,648
+0.77(+0.36%)
Aug 18, 2023
210.83
212.20
207.47
210.99
1,213,795
-1.52(-0.72%)
Aug 17, 2023
222.29
223.07
212.20
212.52
829,711
-9.14(-4.12%)
Aug 16, 2023
222.56
224.28
221.52
221.65
401,775
-1.21(-0.54%)
Aug 15, 2023
223.29
224.09
221.82
222.86
371,128
-0.98(-0.44%)
Aug 14, 2023
222.19
223.95
221.12
223.84
367,756
+1.20(+0.54%)
Aug 11, 2023
222.54
225.08
222.34
222.64
574,034
-0.39(-0.17%)
Aug 10, 2023
221.87
223.96
221.26
223.03
545,240
+0.93(+0.42%)
Aug 09, 2023
225.62
225.62
221.44
222.10
594,787
-3.44(-1.53%)
Aug 08, 2023
225.49
227.11
223.46
225.54
728,210
-1.87(-0.82%)
Aug 07, 2023
226.53
228.43
224.52
227.41
777,647
+2.70(+1.20%)
Aug 04, 2023
226.34
227.93
222.87
224.71
893,345
-0.19(-0.08%)
Aug 03, 2023
218.31
225.26
211.48
224.90
1,393,060
+3.09(+1.39%)
Aug 02, 2023
221.91
226.14
221.03
221.80
1,397,229
-0.88(-0.40%)
Aug 01, 2023
219.28
223.47
218.84
222.69
1,134,230
+3.45(+1.57%)
Jul 31, 2023
219.54
220.21
218.26
219.24
692,873
+0.31(+0.14%)
Jul 28, 2023
219.35
220.21
217.68
218.93
757,334
+1.89(+0.87%)
Jul 27, 2023
223.60
224.18
215.30
217.04
1,470,213
-5.14(-2.31%)
Jul 26, 2023
220.60
223.04
220.04
222.18
721,998
+1.20(+0.54%)
Jul 25, 2023
220.98
222.55
220.28
220.98
759,519
-0.35(-0.16%)
Jul 24, 2023
220.98
222.04
219.50
221.32
591,224
+0.30(+0.13%)
Jul 21, 2023
219.91
222.75
218.96
221.03
788,864
+0.67(+0.30%)
Jul 20, 2023
221.47
221.47
218.97
220.36
907,973
+0.29(+0.13%)
Jul 19, 2023
221.63
222.04
219.21
220.07
793,911
-2.54(-1.14%)
Jul 18, 2023
221.41
222.90
220.56
222.62
730,202
+0.19(+0.08%)
Jul 17, 2023
223.55
224.90
222.37
222.43
865,494
-1.03(-0.46%)
Jul 14, 2023
222.91
223.75
220.33
223.46
672,080
+1.38(+0.62%)
Jul 13, 2023
220.27
222.37
218.12
222.08
668,873
+3.06(+1.40%)
Jul 12, 2023
223.74
223.97
218.69
219.02
1,006,759
-3.31(-1.49%)
Jul 11, 2023
219.17
223.04
217.93
222.33
1,206,817
+4.20(+1.92%)
Jul 10, 2023
216.16
218.69
215.00
218.13
613,333
+2.00(+0.92%)
Jul 07, 2023
216.60
217.77
214.47
216.13
796,563
-0.61(-0.28%)
Jul 06, 2023
215.21
217.94
214.53
216.74
827,160
-2.62(-1.20%)
Jul 05, 2023
219.28
221.38
217.16
219.37
1,260,940
-2.69(-1.21%)
Jul 03, 2023
223.24
223.24
220.98
222.06
459,734
-2.09(-0.93%)
Jun 30, 2023
224.00
224.64
222.33
224.15
816,340
+0.60(+0.27%)
Jun 29, 2023
219.05
223.60
219.05
223.55
887,551
+3.96(+1.80%)
Jun 28, 2023
219.24
220.36
218.21
219.59
832,524
+0.44(+0.20%)
Jun 27, 2023
214.14
219.63
213.83
219.16
702,367
+5.62(+2.63%)
Jun 26, 2023
212.72
214.65
212.63
213.54
928,532
+0.34(+0.16%)
Jun 23, 2023
210.94
213.71
210.69
213.20
1,713,121
+0.97(+0.46%)
Jun 22, 2023
209.53
212.72
208.58
212.23
855,619
+2.86(+1.37%)
Jun 21, 2023
207.41
211.00
206.93
209.36
1,040,163
+1.88(+0.91%)
Jun 20, 2023
205.18
207.79
204.85
207.49
531,102
+1.36(+0.66%)
Jun 16, 2023
208.23
208.89
205.94
206.12
1,266,554
-1.62(-0.78%)
Jun 15, 2023
205.75
208.21
205.11
207.74
571,371
+16.45(+8.60%)
May 08, 2023
192.16
193.16
191.11
191.30
519,931
-0.73(-0.38%)
May 05, 2023
191.45
193.50
189.49
192.03
1,076,631
+3.31(+1.76%)
May 04, 2023
193.35
197.52
185.71
188.72
2,344,367
+11.52(+6.50%)
May 03, 2023
178.57
181.19
177.12
177.20
1,223,571
-0.65(-0.36%)
May 02, 2023
175.35
178.12
173.39
177.85
1,114,204
+1.75(+0.99%)
May 01, 2023
172.79
176.38
172.79
176.10
822,577
+2.37(+1.36%)
Apr 28, 2023
170.90
173.89
170.90
173.73
581,086
+2.12(+1.24%)
Apr 27, 2023
165.34
171.67
165.22
171.61
713,276
+6.28(+3.80%)
Apr 26, 2023
166.87
167.88
165.11
165.33
666,554
-3.00(-1.78%)
Apr 25, 2023
169.11
169.71
168.03
168.32
470,538
-1.73(-1.02%)
Apr 24, 2023
170.61
171.39
169.19
170.05
528,288
+0.27(+0.16%)
Apr 21, 2023
171.28
171.48
168.39
169.78
832,712
-1.29(-0.75%)
Apr 20, 2023
171.13
172.21
169.92
171.07
567,112
-1.09(-0.63%)
Apr 19, 2023
170.94
172.91
169.92
172.16
459,783
+1.17(+0.68%)
Apr 18, 2023
170.63
172.07
169.16
170.99
675,665
+0.48(+0.28%)
Apr 17, 2023
167.66
170.66
166.94
170.51
580,382
+2.78(+1.66%)
Apr 14, 2023
167.41
169.78
166.92
167.74
620,435
-0.38(-0.22%)
Apr 13, 2023
165.90
168.60
165.18
168.11
610,738
+2.12(+1.28%)
Apr 12, 2023
166.51
167.69
165.31
165.99
706,143
+0.74(+0.45%)
Apr 11, 2023
165.01
166.52
164.93
165.25
793,167
+0.56(+0.34%)
Apr 10, 2023
162.74
165.38
162.66
164.69
527,338
+1.07(+0.65%)
Apr 06, 2023
162.04
164.03
160.71
163.62
884,317
+0.86(+0.53%)
Apr 05, 2023
165.53
166.62
161.97
162.76
1,314,585
-4.76(-2.84%)
Apr 04, 2023
171.51
171.92
166.98
167.52
937,096
-4.04(-2.35%)
Apr 03, 2023
173.06
173.28
170.02
171.56
855,989
+1.36(+0.80%)
Mar 31, 2023
169.91
171.00
168.79
170.20
1,549,970
+1.41(+0.83%)
Mar 30, 2023
170.20
170.58
168.09
168.79
397,943
+0.15(+0.09%)
Mar 29, 2023
168.18
168.65
167.28
168.64
460,341
+1.93(+1.16%)
Mar 28, 2023
164.29
166.91
163.45
166.71
602,551
+2.22(+1.35%)
Mar 27, 2023
166.63
166.67
164.31
164.48
745,684
-0.40(-0.24%)
Mar 24, 2023
161.62
164.94
160.41
164.88
722,866
+1.69(+1.03%)
Mar 23, 2023
162.00
165.68
162.00
163.19
745,935
+0.78(+0.48%)
Mar 22, 2023
164.15
166.72
162.31
162.41
732,193
-2.41(-1.46%)
Mar 21, 2023
164.48
165.39
163.58
164.82
1,076,356
+2.85(+1.76%)
Mar 20, 2023
160.93
162.23
160.17
161.97
1,135,397
+2.23(+1.40%)
Mar 17, 2023
164.09
164.15
159.53
159.74
1,307,127
-5.15(-3.12%)
Mar 16, 2023
160.50
165.02
159.21
164.89
1,035,380
+3.37(+2.09%)
Mar 15, 2023
162.51
163.62
158.49
161.52
1,090,184
-4.66(-2.81%)
Mar 14, 2023
168.28
169.68
164.42
166.18
960,612
+1.52(+0.92%)
Mar 13, 2023
164.93
167.66
163.70
164.66
917,984
-3.28(-1.95%)
Mar 10, 2023
173.08
173.51
167.15
167.94
1,011,624
-4.74(-2.75%)
Mar 09, 2023
177.94
179.03
172.01
172.69
732,158
-4.81(-2.71%)
Mar 08, 2023
175.81
179.90
175.26
177.50
612,420
+1.68(+0.95%)
Mar 07, 2023
178.35
179.54
175.31
175.82
601,807
-2.54(-1.42%)
Mar 06, 2023
180.64
181.11
177.35
178.36
697,795
-2.66(-1.47%)
Mar 03, 2023
180.56
181.51
178.57
181.02
736,756
+1.24(+0.69%)
Mar 02, 2023
177.16
180.85
174.95
179.78
920,060
+1.66(+0.93%)
Mar 01, 2023
177.85
180.96
177.68
178.12
715,718
-0.93(-0.52%)
Feb 28, 2023
179.63
181.22
178.93
179.05
619,128
-0.67(-0.37%)
Feb 27, 2023
183.53
184.09
178.91
179.72
776,450
-2.03(-1.12%)
Feb 24, 2023
178.97
181.95
177.78
181.75
636,820
+1.06(+0.59%)
Feb 23, 2023
179.27
180.71
178.27
180.69
573,056
+1.66(+0.93%)
Feb 22, 2023
180.75
180.75
178.27
179.03
614,578
+0.37(+0.20%)
Feb 21, 2023
182.25
182.86
178.44
178.66
919,893
-5.08(-2.76%)
Feb 17, 2023
181.73
186.35
181.61
183.74
1,134,085
+0.28(+0.15%)
Feb 16, 2023
180.08
188.51
179.79
183.46
2,427,732
-9.98(-5.16%)
Feb 15, 2023
185.57
195.72
184.46
193.44
2,047,138
+9.77(+5.32%)
Feb 14, 2023
183.44
185.77
182.02
183.67
899,516
-0.48(-0.26%)
Feb 13, 2023
183.30
184.25
182.12
184.15
615,546
+1.91(+1.05%)
Feb 10, 2023
182.01
183.72
180.84
182.24
802,121
-0.95(-0.52%)
Feb 09, 2023
184.82
186.40
182.41
183.19
837,853
-0.06(-0.03%)
Feb 08, 2023
180.70
183.53
180.70
183.25
720,096
+0.98(+0.54%)
Feb 07, 2023
178.66
183.29
178.55
182.26
793,803
+2.54(+1.42%)
Feb 06, 2023
180.03
181.47
178.84
179.72
689,861
-1.91(-1.05%)
Feb 03, 2023
183.31
184.68
181.02
181.63
532,260
-3.96(-2.13%)
Feb 02, 2023
183.85
187.12
182.49
185.59
1,067,739
+3.59(+1.97%)
Feb 01, 2023
181.03
183.47
178.30
182.00
566,753
+0.55(+0.31%)
Jan 31, 2023
177.73
181.44
177.22
181.44
694,801
+4.90(+2.77%)
Jan 30, 2023
175.78
178.19
175.50
176.54
718,308
-0.12(-0.07%)
Jan 27, 2023
176.95
178.25
175.91
176.66
877,994
-1.01(-0.57%)
Jan 26, 2023
177.76
177.76
173.36
177.67
750,821
+0.84(+0.48%)
Jan 25, 2023
175.09
177.36
173.22
176.83
632,024
+0.37(+0.21%)
Jan 24, 2023
175.61
177.18
174.37
176.47
576,952
-1.14(-0.64%)
Jan 23, 2023
176.91
178.38
175.15
177.60
727,415
+0.55(+0.31%)
Jan 20, 2023
175.46
177.41
174.01
177.05
828,171
+2.20(+1.26%)
Jan 19, 2023
177.89
178.72
174.61
174.85
504,110
-3.65(-2.05%)
Jan 18, 2023
180.73
182.30
178.25
178.50
462,961
-2.18(-1.20%)
Jan 17, 2023
180.43
181.13
179.19
180.68
446,871
-0.62(-0.34%)
Jan 13, 2023
179.69
182.19
178.15
181.31
484,441
+2.36(+1.32%)
Jan 12, 2023
180.92
181.58
177.29
178.95
640,333
-1.58(-0.88%)
Jan 11, 2023
176.13
180.59
175.56
180.53
686,747
+5.60(+3.20%)
Jan 10, 2023
175.26
175.73
173.02
174.93
678,479
-1.26(-0.71%)
Jan 09, 2023
180.05
180.42
175.85
176.19
814,500
-3.31(-1.84%)
Jan 06, 2023
175.78
179.66
174.13
179.49
707,630
+5.84(+3.36%)
Jan 05, 2023
175.95
177.09
173.27
173.65
436,846
-4.07(-2.29%)
Jan 04, 2023
176.35
178.00
175.02
177.72
612,663
+3.43(+1.97%)
Jan 03, 2023
175.57
176.26
172.96
174.29
598,099
+0.98(+0.57%)
Dec 30, 2022
173.04
173.85
170.91
173.31
453,784
-0.91(-0.52%)
Dec 29, 2022
173.74
175.21
172.31
174.22
329,652
+1.92(+1.11%)
Dec 28, 2022
174.36
174.96
172.25
172.30
273,655
-1.57(-0.91%)
Dec 27, 2022
173.99
174.89
172.73
173.87
333,841
+0.48(+0.27%)
Dec 23, 2022
171.99
173.43
170.72
173.40
417,375
+1.16(+0.67%)
Dec 22, 2022
172.40
173.15
169.52
172.24
666,941
-1.91(-1.10%)
Dec 21, 2022
176.23
176.87
173.42
174.15
643,847
-0.61(-0.35%)
Dec 20, 2022
173.69
175.79
173.15
174.76
690,081
+1.15(+0.66%)
Dec 19, 2022
175.63
176.88
172.46
173.62
661,820
-1.73(-0.99%)
Dec 16, 2022
175.15
176.58
173.31
175.35
973,270
-2.09(-1.18%)
Dec 15, 2022
179.81
180.24
176.76
177.44
617,370
-5.26(-2.88%)
Dec 14, 2022
183.12
184.08
180.53
182.70
845,933
-1.32(-0.72%)
Dec 13, 2022
186.67
188.19
182.11
184.02
931,939
+1.77(+0.97%)
Dec 12, 2022
180.90
182.26
178.98
182.25
686,394
+1.67(+0.93%)
Dec 09, 2022
180.70
183.08
180.09
180.57
921,300
-0.36(-0.20%)
Dec 08, 2022
181.58
181.77
179.25
180.93
565,337
+3.67(+2.07%)
Dec 07, 2022
176.35
179.32
176.18
177.26
609,788
+1.14(+0.65%)
Dec 06, 2022
177.81
178.15
174.62
176.12
489,306
-1.04(-0.59%)
Dec 05, 2022
180.43
180.43
176.41
177.16
597,893
-5.43(-2.98%)
Dec 02, 2022
179.89
183.55
179.01
182.59
534,165
+0.65(+0.36%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.