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
)
270.69
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 9, 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 (%)
Apr 30, 2024
260.62
264.10
257.32
257.63
817,142
-3.82(-1.46%)
Apr 29, 2024
261.29
262.63
259.84
261.45
651,556
+0.21(+0.08%)
Apr 26, 2024
258.99
261.83
258.79
261.24
689,091
+2.70(+1.04%)
Apr 25, 2024
253.99
258.99
250.77
258.54
655,940
+2.14(+0.83%)
Apr 24, 2024
258.21
259.96
253.76
256.40
568,039
-2.94(-1.13%)
Apr 23, 2024
254.15
260.01
254.15
259.34
764,842
+4.86(+1.91%)
Apr 22, 2024
253.03
256.12
251.58
254.48
591,375
+2.42(+0.96%)
Apr 19, 2024
256.28
257.45
251.32
252.06
613,890
-3.01(-1.18%)
Apr 18, 2024
260.26
260.26
254.34
255.07
538,065
-3.19(-1.24%)
Apr 17, 2024
260.08
260.09
256.07
258.26
708,196
-0.28(-0.11%)
Apr 16, 2024
260.83
261.21
257.02
258.54
782,799
-1.93(-0.74%)
Apr 15, 2024
268.41
268.41
260.25
260.47
514,107
-2.31(-0.88%)
Apr 12, 2024
263.25
264.67
261.29
262.78
507,887
-2.72(-1.02%)
Apr 11, 2024
264.23
267.03
263.84
265.50
545,905
+0.94(+0.36%)
Apr 10, 2024
260.02
265.90
259.08
264.56
800,557
-1.06(-0.40%)
Apr 09, 2024
269.55
270.23
263.08
265.62
637,489
-4.10(-1.52%)
Apr 08, 2024
270.52
271.62
269.38
269.72
580,207
-0.43(-0.16%)
Apr 05, 2024
267.19
270.87
267.19
270.15
454,066
+4.26(+1.60%)
Apr 04, 2024
270.95
272.77
265.50
265.89
576,847
-2.88(-1.07%)
Apr 03, 2024
266.16
269.80
265.75
268.77
629,708
+2.52(+0.95%)
Apr 02, 2024
269.73
270.45
264.16
266.25
888,477
-3.44(-1.28%)
Apr 01, 2024
273.11
273.11
269.56
269.69
599,126
-3.23(-1.18%)
Mar 28, 2024
273.48
274.79
271.43
272.92
682,980
+0.13(+0.05%)
Mar 27, 2024
275.52
276.58
271.68
272.79
703,225
-1.08(-0.39%)
Mar 26, 2024
272.66
275.35
272.66
273.87
537,846
+1.25(+0.46%)
Mar 25, 2024
274.49
274.83
272.05
272.62
427,819
-1.74(-0.63%)
Mar 22, 2024
274.80
275.15
272.26
274.36
581,573
-1.23(-0.45%)
Mar 21, 2024
272.45
275.87
270.38
275.59
1,035,565
+3.85(+1.42%)
Mar 20, 2024
269.80
272.26
268.96
271.74
933,149
+2.73(+1.01%)
Mar 19, 2024
266.83
271.81
266.83
269.01
1,239,524
-0.41(-0.15%)
Mar 18, 2024
267.85
270.25
267.55
269.42
934,621
+2.56(+0.96%)
Mar 15, 2024
268.84
271.60
266.55
266.86
1,861,303
-3.87(-1.43%)
Mar 14, 2024
268.60
272.73
268.60
270.73
1,002,988
+1.41(+0.52%)
Mar 13, 2024
269.43
270.65
268.38
269.32
618,090
-0.26(-0.10%)
Mar 12, 2024
265.26
269.97
264.89
269.58
577,721
+4.63(+1.75%)
Mar 11, 2024
266.36
266.36
262.87
264.95
975,184
-1.75(-0.66%)
Mar 08, 2024
270.25
271.42
264.86
266.70
926,287
-4.47(-1.65%)
Mar 07, 2024
268.98
271.73
268.98
271.17
643,145
+3.83(+1.43%)
Mar 06, 2024
265.49
268.29
264.23
267.34
743,327
+2.36(+0.89%)
Mar 05, 2024
266.18
268.84
263.06
264.98
1,025,992
-2.87(-1.07%)
Mar 04, 2024
268.40
269.68
266.98
267.85
885,907
+0.42(+0.16%)
Mar 01, 2024
267.07
268.41
265.74
267.43
712,341
+1.58(+0.59%)
Feb 29, 2024
263.91
266.78
261.32
265.85
1,113,595
+3.55(+1.35%)
Feb 28, 2024
263.36
265.10
261.17
262.30
1,066,762
-1.26(-0.48%)
Feb 27, 2024
261.82
263.68
261.29
263.56
727,433
+2.48(+0.95%)
Feb 26, 2024
257.83
261.45
257.53
261.08
855,811
+3.85(+1.50%)
Feb 23, 2024
257.92
257.92
255.68
257.23
786,796
+0.29(+0.11%)
Feb 22, 2024
255.51
257.22
254.59
256.94
716,996
+3.51(+1.38%)
Feb 21, 2024
251.63
253.86
250.68
253.43
650,135
+2.05(+0.82%)
Feb 20, 2024
253.22
254.83
249.49
251.38
1,115,259
-3.77(-1.48%)
Feb 16, 2024
256.76
260.81
253.37
255.15
2,202,447
+12.69(+5.23%)
Feb 15, 2024
243.47
244.60
239.63
242.46
1,185,731
+1.36(+0.56%)
Feb 14, 2024
238.79
242.55
237.85
241.10
1,024,792
+3.98(+1.68%)
Feb 13, 2024
236.00
238.03
234.53
237.12
859,581
-3.01(-1.25%)
Feb 12, 2024
241.14
243.44
240.13
240.13
910,382
+0.13(+0.05%)
Feb 09, 2024
237.74
240.10
237.40
240.00
1,050,318
+1.56(+0.65%)
Feb 08, 2024
236.97
239.25
235.00
238.44
888,240
+1.92(+0.81%)
Feb 07, 2024
234.00
237.53
233.51
236.52
822,407
+4.94(+2.13%)
Feb 06, 2024
229.87
232.56
229.20
231.58
817,992
+1.93(+0.84%)
Feb 05, 2024
232.40
234.31
227.66
229.65
1,064,919
-4.79(-2.04%)
Feb 02, 2024
228.98
235.43
228.75
234.44
1,037,084
+4.08(+1.77%)
Feb 01, 2024
227.27
230.66
223.90
230.36
702,731
+4.35(+1.92%)
Jan 31, 2024
230.54
231.83
226.18
226.01
706,492
-5.04(-2.18%)
Jan 30, 2024
228.80
232.01
228.69
231.05
753,311
+1.68(+0.73%)
Jan 29, 2024
222.09
229.48
222.09
229.37
696,864
+7.01(+3.15%)
Jan 26, 2024
223.41
224.30
222.00
222.36
691,621
-1.05(-0.47%)
Jan 25, 2024
222.46
223.55
221.01
223.41
655,594
+3.61(+1.64%)
Jan 24, 2024
224.05
224.27
219.73
219.80
823,018
-3.00(-1.35%)
Jan 23, 2024
226.83
228.25
222.79
222.80
857,523
-4.48(-1.97%)
Jan 22, 2024
226.82
229.80
226.58
227.28
722,224
+1.20(+0.53%)
Jan 19, 2024
226.23
226.24
222.92
226.08
495,786
+0.96(+0.43%)
Jan 18, 2024
221.68
225.22
221.33
225.12
469,896
+3.86(+1.74%)
Jan 17, 2024
220.89
222.28
220.50
221.26
552,975
-1.12(-0.50%)
Jan 16, 2024
223.29
223.54
220.90
222.38
637,660
-1.58(-0.71%)
Jan 12, 2024
222.60
224.01
221.88
223.96
710,997
-0.40(-0.18%)
Jan 11, 2024
226.20
226.51
223.57
224.36
640,091
-1.75(-0.77%)
Jan 10, 2024
223.31
226.22
222.74
226.11
519,552
+2.69(+1.20%)
Jan 09, 2024
221.97
223.50
220.38
223.42
406,232
-0.58(-0.26%)
Jan 08, 2024
220.91
224.11
220.23
224.00
662,208
+2.38(+1.07%)
Jan 05, 2024
220.13
223.77
219.58
221.62
618,683
+0.94(+0.43%)
Jan 04, 2024
219.62
221.86
218.38
220.68
862,815
+1.35(+0.62%)
Jan 03, 2024
222.08
222.08
218.37
219.33
744,522
-4.27(-1.91%)
Jan 02, 2024
225.29
226.22
222.57
223.60
720,206
-3.41(-1.50%)
Dec 29, 2023
225.55
227.33
225.13
227.01
559,228
+1.57(+0.70%)
Dec 28, 2023
225.89
226.11
225.08
225.44
427,161
-0.38(-0.17%)
Dec 27, 2023
225.00
226.06
224.46
225.82
461,705
+0.17(+0.08%)
Dec 26, 2023
225.36
225.94
224.90
225.65
302,794
+0.72(+0.32%)
Dec 22, 2023
224.05
224.95
223.13
224.93
470,124
+1.65(+0.74%)
Dec 21, 2023
223.19
223.64
221.50
223.28
614,600
+2.10(+0.95%)
Dec 20, 2023
223.67
224.35
220.87
221.18
540,883
-3.51(-1.56%)
Dec 19, 2023
224.42
225.23
223.85
224.69
503,104
+1.99(+0.89%)
Dec 18, 2023
224.58
224.58
221.66
222.70
834,770
-1.65(-0.74%)
Dec 15, 2023
224.00
226.84
223.24
224.35
1,100,608
-0.41(-0.18%)
Dec 14, 2023
224.88
225.30
221.32
224.76
917,574
+1.09(+0.49%)
Dec 13, 2023
221.09
224.72
219.60
223.67
511,969
+2.77(+1.25%)
Dec 12, 2023
220.59
222.08
218.41
220.90
619,756
+2.04(+0.93%)
Dec 11, 2023
216.63
219.28
216.38
218.86
880,598
+2.83(+1.31%)
Dec 08, 2023
213.73
216.83
212.67
216.03
563,573
+1.86(+0.87%)
Dec 07, 2023
212.35
214.25
210.85
214.17
485,216
+2.24(+1.06%)
Dec 06, 2023
213.63
216.08
211.66
211.93
717,887
-0.09(-0.04%)
Dec 05, 2023
213.96
214.83
210.91
212.02
836,324
-2.78(-1.29%)
Dec 04, 2023
214.67
216.29
213.48
214.80
830,932
-0.83(-0.38%)
Dec 01, 2023
214.25
217.37
214.25
215.63
653,425
+2.07(+0.97%)
Nov 30, 2023
212.49
213.81
209.60
213.56
808,498
+0.88(+0.41%)
Nov 29, 2023
212.30
213.89
212.18
212.68
609,362
+1.52(+0.72%)
Nov 28, 2023
212.85
214.00
210.24
211.16
802,153
-1.69(-0.79%)
Nov 27, 2023
211.28
213.85
210.62
212.85
657,437
+1.17(+0.55%)
Nov 24, 2023
211.96
212.48
210.72
211.68
172,521
-0.22(-0.10%)
Nov 22, 2023
211.52
213.47
210.77
211.90
511,826
+2.06(+0.98%)
Nov 21, 2023
211.49
212.78
209.67
209.84
746,650
-0.54(-0.26%)
Nov 20, 2023
211.83
212.73
209.39
210.38
552,790
-1.97(-0.93%)
Nov 17, 2023
212.51
214.10
211.96
212.35
713,120
+0.08(+0.04%)
Nov 16, 2023
211.67
213.45
210.04
212.27
803,276
+1.40(+0.66%)
Nov 15, 2023
217.34
217.99
210.75
210.87
918,483
-5.67(-2.62%)
Nov 14, 2023
213.38
219.30
213.38
216.54
1,068,601
+6.05(+2.87%)
Nov 13, 2023
211.04
211.71
209.66
210.49
605,656
-1.17(-0.55%)
Nov 10, 2023
210.24
212.07
208.56
211.66
839,556
+2.86(+1.37%)
Nov 09, 2023
208.86
211.01
207.66
208.80
828,462
+0.80(+0.38%)
Nov 08, 2023
207.85
208.95
206.37
208.00
556,956
+1.22(+0.59%)
Nov 07, 2023
206.88
208.41
205.69
206.78
671,785
+0.07(+0.03%)
Nov 06, 2023
207.85
207.85
205.97
206.71
1,140,869
-0.64(-0.31%)
Nov 03, 2023
208.89
209.85
206.48
207.35
963,242
+0.96(+0.46%)
Nov 02, 2023
205.60
210.00
205.60
206.40
1,210,374
+3.01(+1.48%)
Nov 01, 2023
196.69
204.30
195.30
203.38
1,721,261
+7.29(+3.72%)
Oct 31, 2023
195.52
198.77
195.40
196.09
1,226,532
+0.50(+0.26%)
Oct 30, 2023
194.60
197.43
194.00
195.59
1,093,890
+2.29(+1.19%)
Oct 27, 2023
192.47
195.68
190.11
193.29
1,572,544
-0.28(-0.14%)
Oct 26, 2023
198.78
201.81
190.42
193.57
2,533,130
-9.38(-4.62%)
Oct 25, 2023
203.50
206.00
202.67
202.95
774,302
-1.78(-0.87%)
Oct 24, 2023
204.66
206.38
203.53
204.73
846,439
+2.64(+1.31%)
Oct 23, 2023
200.42
204.06
200.03
202.08
706,832
+0.95(+0.47%)
Oct 20, 2023
202.19
202.65
199.93
201.14
751,610
-1.14(-0.56%)
Oct 19, 2023
203.89
207.51
202.00
202.27
838,811
-1.05(-0.52%)
Oct 18, 2023
211.12
211.54
203.02
203.32
781,039
-11.03(-5.14%)
Oct 17, 2023
211.50
215.06
210.87
214.35
570,212
+1.75(+0.82%)
Oct 16, 2023
211.29
213.52
210.44
212.60
582,561
+3.74(+1.79%)
Oct 13, 2023
211.15
212.31
208.22
208.86
492,891
-1.34(-0.64%)
Oct 12, 2023
214.84
214.84
208.23
210.20
539,531
-4.12(-1.92%)
Oct 11, 2023
210.63
214.45
210.59
214.32
456,699
+3.75(+1.78%)
Oct 10, 2023
209.83
213.09
209.00
210.57
542,663
+0.75(+0.36%)
Oct 09, 2023
210.06
211.52
207.91
209.82
775,984
-2.14(-1.01%)
Oct 06, 2023
206.47
214.32
206.16
211.96
1,230,487
+5.44(+2.63%)
Oct 05, 2023
203.89
207.20
203.51
206.53
951,772
+1.92(+0.94%)
Oct 04, 2023
200.78
206.28
200.19
204.61
1,339,497
+5.03(+2.52%)
Oct 03, 2023
199.50
202.57
198.55
199.58
897,227
-0.94(-0.47%)
Oct 02, 2023
200.94
203.27
198.92
200.52
855,449
-1.09(-0.54%)
Sep 29, 2023
205.89
207.42
200.81
201.60
719,543
-3.00(-1.47%)
Sep 28, 2023
203.16
207.82
203.16
204.61
1,125,659
+1.43(+0.70%)
Sep 27, 2023
202.22
204.01
200.32
203.18
1,052,317
+2.25(+1.12%)
Sep 26, 2023
200.89
202.78
199.77
200.94
940,419
-0.69(-0.34%)
Sep 25, 2023
199.59
201.76
200.83
201.62
625,977
+1.42(+0.71%)
Sep 22, 2023
201.32
202.46
199.39
200.21
1,023,731
-1.73(-0.85%)
Sep 21, 2023
208.26
208.46
200.85
201.93
1,585,037
-7.19(-3.44%)
Sep 20, 2023
210.57
211.47
207.48
209.12
976,713
-0.33(-0.16%)
Sep 19, 2023
210.57
211.34
207.42
209.45
657,887
-1.81(-0.85%)
Sep 18, 2023
210.61
212.19
208.67
211.25
497,487
+1.10(+0.52%)
Sep 15, 2023
214.38
214.38
208.84
210.16
1,460,923
-4.37(-2.04%)
Sep 14, 2023
215.04
215.62
211.00
214.53
650,559
+1.23(+0.58%)
Sep 13, 2023
213.67
214.89
211.39
213.30
613,749
-1.03(-0.48%)
Sep 12, 2023
214.83
215.51
213.09
214.33
541,388
-1.82(-0.84%)
Sep 11, 2023
217.16
217.48
214.09
216.15
363,998
+0.34(+0.16%)
Sep 08, 2023
214.61
217.65
214.08
215.81
650,205
+0.69(+0.32%)
Sep 07, 2023
213.19
215.55
211.69
215.12
764,036
+0.36(+0.17%)
Sep 06, 2023
215.79
216.61
211.55
214.76
658,856
-1.04(-0.48%)
Sep 05, 2023
221.43
221.73
214.04
215.80
829,170
-6.67(-3.00%)
Sep 01, 2023
218.97
223.50
218.59
222.46
678,457
+4.66(+2.14%)
Aug 31, 2023
217.35
218.22
216.25
217.80
531,365
+0.01(+0.00%)
Aug 30, 2023
218.28
219.70
216.95
217.79
414,927
-0.35(-0.16%)
Aug 29, 2023
214.26
218.18
213.20
218.14
626,212
+3.47(+1.62%)
Aug 28, 2023
215.10
217.28
214.26
214.67
435,514
+0.28(+0.13%)
Aug 25, 2023
214.71
215.50
211.48
214.39
572,731
-0.15(-0.07%)
Aug 24, 2023
216.07
217.78
214.53
214.54
579,820
-2.08(-0.96%)
Aug 23, 2023
213.83
217.32
213.83
216.61
780,404
+2.47(+1.16%)
Aug 22, 2023
212.49
214.74
212.45
214.14
1,003,753
+2.01(+0.95%)
Aug 21, 2023
212.10
212.63
208.30
212.13
858,132
+0.77(+0.36%)
Aug 18, 2023
211.21
212.57
207.84
211.37
1,211,655
-1.53(-0.72%)
Aug 17, 2023
222.68
223.47
212.58
212.89
828,248
-9.15(-4.12%)
Aug 16, 2023
222.95
224.68
221.91
222.04
401,067
-1.21(-0.54%)
Aug 15, 2023
223.69
224.49
222.21
223.25
370,473
-0.99(-0.44%)
Aug 14, 2023
222.58
224.35
221.50
224.24
367,108
+1.20(+0.54%)
Aug 11, 2023
222.93
225.48
222.73
223.03
573,022
-0.39(-0.17%)
Aug 10, 2023
222.26
224.36
221.65
223.42
544,278
+0.93(+0.42%)
Aug 09, 2023
226.02
226.02
221.83
222.49
593,738
-3.45(-1.53%)
Aug 08, 2023
225.89
227.51
223.86
225.94
726,926
-1.87(-0.82%)
Aug 07, 2023
226.94
228.84
224.91
227.81
776,276
+2.71(+1.20%)
Aug 04, 2023
226.74
228.33
223.26
225.10
891,770
-0.19(-0.08%)
Aug 03, 2023
218.70
225.66
211.86
225.29
1,390,604
+3.10(+1.39%)
Aug 02, 2023
222.30
226.54
221.42
222.19
1,394,765
-0.89(-0.40%)
Aug 01, 2023
219.66
223.87
219.22
223.08
1,132,230
+3.46(+1.57%)
Jul 31, 2023
219.92
220.60
218.64
219.62
691,651
+0.31(+0.14%)
Jul 28, 2023
219.73
220.60
218.06
219.32
755,999
+1.89(+0.87%)
Jul 27, 2023
224.00
224.57
215.68
217.42
1,467,621
-5.15(-2.31%)
Jul 26, 2023
220.99
223.43
220.43
222.57
720,725
+1.21(+0.54%)
Jul 25, 2023
221.37
222.94
220.67
221.37
758,179
-0.35(-0.16%)
Jul 24, 2023
221.37
222.43
219.89
221.72
590,181
+0.30(+0.13%)
Jul 21, 2023
220.30
223.14
219.35
221.42
787,473
+0.67(+0.30%)
Jul 20, 2023
221.87
221.87
219.36
220.75
906,372
+0.29(+0.13%)
Jul 19, 2023
222.03
222.43
219.59
220.46
792,512
-2.55(-1.14%)
Jul 18, 2023
221.80
223.29
220.95
223.01
728,914
+0.19(+0.08%)
Jul 17, 2023
223.95
225.29
222.76
222.82
863,968
-1.04(-0.46%)
Jul 14, 2023
223.30
224.15
220.72
223.86
670,895
+1.38(+0.62%)
Jul 13, 2023
220.66
222.77
218.51
222.47
667,694
+3.07(+1.40%)
Jul 12, 2023
224.14
224.37
219.08
219.41
1,004,984
-3.32(-1.49%)
Jul 11, 2023
219.56
223.43
218.31
222.72
1,204,689
+4.20(+1.92%)
Jul 10, 2023
216.54
219.07
215.38
218.52
612,252
+2.00(+0.92%)
Jul 07, 2023
216.99
218.15
214.84
216.52
795,158
-0.61(-0.28%)
Jul 06, 2023
215.59
218.33
214.91
217.12
825,701
-2.63(-1.20%)
Jul 05, 2023
219.66
221.77
217.54
219.75
1,258,716
-2.70(-1.21%)
Jul 03, 2023
223.64
223.64
221.37
222.45
458,923
-2.09(-0.93%)
Jun 30, 2023
224.40
225.03
222.72
224.54
814,900
+0.60(+0.27%)
Jun 29, 2023
219.44
224.00
219.44
223.95
885,986
+3.96(+1.80%)
Jun 28, 2023
219.62
220.75
218.60
219.98
831,056
+0.44(+0.20%)
Jun 27, 2023
214.51
220.02
214.21
219.54
701,129
+5.63(+2.63%)
Jun 26, 2023
213.09
215.03
213.01
213.92
926,895
+0.34(+0.16%)
Jun 23, 2023
211.31
214.09
211.06
213.58
1,710,100
+0.98(+0.46%)
Jun 22, 2023
209.90
213.09
208.95
212.60
854,110
+2.87(+1.37%)
Jun 21, 2023
207.78
211.38
207.29
209.73
1,038,329
+1.88(+0.91%)
Jun 20, 2023
205.54
208.16
205.21
207.85
530,165
+1.37(+0.66%)
Jun 16, 2023
208.60
209.26
206.31
206.49
1,264,320
-1.62(-0.78%)
Jun 15, 2023
206.12
208.58
205.47
208.11
570,364
+16.47(+8.60%)
May 08, 2023
192.50
193.50
191.45
191.64
519,015
-0.74(-0.38%)
May 05, 2023
191.78
193.84
189.82
192.37
1,074,733
+3.32(+1.76%)
May 04, 2023
193.69
197.87
186.04
189.05
2,340,233
+11.54(+6.50%)
May 03, 2023
178.89
181.51
177.44
177.51
1,221,413
-0.65(-0.36%)
May 02, 2023
175.66
178.44
173.70
178.16
1,112,239
+1.75(+0.99%)
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
.