-
5 DAY PERFORMANCE
+1.90% -
1 MONTH PERFORMANCE
+12.16% -
3 MONTH PERFORMANCE
+14.76% -
6 MONTH PERFORMANCE
+9.09% -
YEAR-TO-DATE PERFORMANCE
+25.36% -
1 YEAR PERFORMANCE
+34.30%
Vulcan Materials Company Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $281.35 | $284.61 (1.16%) | $284.92 | $280.09 | 498,269 | $37.63 B |
| 11/21/2024 | $279.49 | $281.18 (0.6%) | $282.41 | $277.16 | 792,619 | $37.17 B |
| 11/20/2024 | $278.53 | $277.81 (-0.26%) | $278.53 | $276.29 | 714,358 | $36.73 B |
| 11/19/2024 | $275.09 | $278.01 (1.06%) | $278.21 | $273.66 | 724,000 | $36.75 B |
| 11/18/2024 | $280.70 | $278.74 (-0.7%) | $280.70 | $277.60 | 491,600 | $36.85 B |
| 11/15/2024 | $281.68 | $279.28 (-0.85%) | $283.22 | $277.60 | 669,613 | $36.92 B |
| 11/14/2024 | $287.32 | $282.68 (-1.61%) | $288.61 | $281.61 | 927,752 | $37.37 B |
| 11/13/2024 | $288.84 | $287.71 (-0.39%) | $290.92 | $286.71 | 580,002 | $38.04 B |
| 11/12/2024 | $290.93 | $288.38 (-0.88%) | $292.38 | $286.44 | 783,369 | $38.12 B |
| 11/11/2024 | $293.79 | $292.04 (-0.6%) | $295.10 | $290.68 | 526,928 | $38.61 B |
| 11/08/2024 | $290.58 | $292.31 (0.6%) | $293.73 | $290.02 | 740,700 | $38.64 B |
| 11/07/2024 | $292.11 | $290.63 (-0.51%) | $293.28 | $288.56 | 1.16 M | $38.42 B |
| 11/06/2024 | $288.03 | $290.45 (0.84%) | $298.31 | $287.60 | 2.68 M | $38.40 B |
| 11/05/2024 | $267.91 | $272.67 (1.78%) | $272.89 | $267.69 | 689,408 | $36.05 B |
| 11/04/2024 | $270.13 | $268.86 (-0.47%) | $272.71 | $268.20 | 1.12 M | $35.54 B |
| 11/01/2024 | $275.30 | $270.39 (-1.78%) | $275.40 | $270.26 | 986,524 | $35.75 B |
| 10/31/2024 | $273.85 | $273.93 (0.03%) | $278.46 | $273.11 | 1.43 M | $36.21 B |
| 10/30/2024 | $270.00 | $276.23 (2.31%) | $279.47 | $267.88 | 1.95 M | $36.52 B |
| 10/29/2024 | $256.90 | $259.55 (1.03%) | $260.87 | $254.47 | 1.18 M | $34.31 B |
| 10/28/2024 | $258.44 | $258.50 (0.02%) | $260.16 | $257.19 | 1.44 M | $34.17 B |
| 10/25/2024 | $258.34 | $256.54 (-0.7%) | $259.31 | $255.63 | 742,336 | $33.97 B |
| 10/24/2024 | $253.73 | $256.14 (0.95%) | $256.54 | $252.38 | 1.28 M | $33.91 B |
| 10/23/2024 | $253.49 | $253.57 (0.03%) | $254.99 | $250.76 | 545,500 | $33.57 B |
| 10/22/2024 | $258.95 | $253.72 (-2.02%) | $259.10 | $253.67 | 653,588 | $33.59 B |
| 10/21/2024 | $261.58 | $259.94 (-0.63%) | $261.58 | $257.22 | 902,643 | $34.42 B |
| 10/18/2024 | $258.63 | $261.72 (1.19%) | $262.80 | $255.50 | 829,144 | $34.65 B |
| 10/17/2024 | $257.94 | $258.64 (0.27%) | $259.77 | $256.39 | 746,700 | $34.24 B |
| 10/16/2024 | $253.01 | $256.48 (1.37%) | $256.79 | $251.82 | 462,226 | $33.96 B |
| 10/15/2024 | $250.00 | $252.79 (1.12%) | $257.80 | $249.69 | 972,912 | $33.47 B |
| 10/14/2024 | $247.91 | $248.70 (0.32%) | $249.44 | $244.63 | 1.39 M | $32.93 B |
| 10/11/2024 | $243.94 | $247.51 (1.46%) | $248.53 | $243.94 | 607,511 | $32.77 B |
| 10/10/2024 | $239.36 | $243.90 (1.9%) | $245.54 | $238.70 | 909,639 | $32.29 B |
| 10/09/2024 | $238.19 | $241.64 (1.45%) | $243.35 | $236.55 | 869,800 | $31.99 B |
| 10/08/2024 | $238.20 | $238.19 (-0%) | $239.59 | $236.63 | 853,259 | $31.54 B |
| 10/07/2024 | $238.61 | $238.03 (-0.24%) | $240.30 | $237.33 | 971,100 | $31.52 B |
| 10/04/2024 | $243.18 | $241.43 (-0.72%) | $243.20 | $239.41 | 532,627 | $31.97 B |
| 10/03/2024 | $240.23 | $241.10 (0.36%) | $242.94 | $238.60 | 524,829 | $31.92 B |
| 10/02/2024 | $244.44 | $240.46 (-1.63%) | $245.99 | $239.97 | 930,752 | $31.84 B |
| 10/01/2024 | $249.78 | $247.49 (-0.92%) | $251.73 | $244.42 | 667,502 | $32.77 B |
| 09/30/2024 | $249.25 | $250.43 (0.47%) | $250.91 | $246.02 | 795,260 | $33.16 B |
| 09/27/2024 | $251.17 | $250.24 (-0.37%) | $252.37 | $248.20 | 777,700 | $33.13 B |
| 09/26/2024 | $254.08 | $250.58 (-1.38%) | $257.01 | $249.63 | 887,806 | $33.18 B |
| 09/25/2024 | $251.94 | $249.63 (-0.92%) | $251.94 | $249.34 | 922,100 | $33.05 B |
| 09/24/2024 | $253.09 | $249.87 (-1.27%) | $253.83 | $247.39 | 1.08 M | $33.08 B |
| 09/23/2024 | $252.60 | $252.33 (-0.11%) | $253.80 | $250.33 | 728,538 | $33.41 B |
| 09/20/2024 | $258.18 | $252.05 (-2.37%) | $258.18 | $250.74 | 1.70 M | $33.37 B |
| 09/19/2024 | $250.00 | $253.67 (1.47%) | $254.01 | $246.44 | 1.02 M | $33.59 B |
| 09/18/2024 | $245.71 | $244.40 (-0.53%) | $249.58 | $244.27 | 679,414 | $32.36 B |
| 09/17/2024 | $243.36 | $245.12 (0.72%) | $247.00 | $242.04 | 757,600 | $32.45 B |
| 09/16/2024 | $238.05 | $242.87 (2.02%) | $243.33 | $237.00 | 894,700 | $32.16 B |
| 09/13/2024 | $236.00 | $237.47 (0.62%) | $239.64 | $235.46 | 726,323 | $31.44 B |
| 09/12/2024 | $233.52 | $236.27 (1.18%) | $237.33 | $233.52 | 680,100 | $31.28 B |
| 09/11/2024 | $231.50 | $232.95 (0.63%) | $233.37 | $225.36 | 1.55 M | $30.84 B |
| 09/10/2024 | $233.73 | $232.95 (-0.33%) | $233.82 | $231.03 | 1.08 M | $30.84 B |
| 09/09/2024 | $232.90 | $231.83 (-0.46%) | $234.66 | $230.95 | 1.76 M | $30.69 B |
| 09/06/2024 | $234.03 | $231.97 (-0.88%) | $236.03 | $231.56 | 1.16 M | $30.71 B |
| 09/05/2024 | $234.11 | $232.16 (-0.83%) | $235.04 | $230.72 | 727,644 | $30.74 B |
| 09/04/2024 | $239.09 | $234.83 (-1.78%) | $240.01 | $232.69 | 1.01 M | $31.09 B |
| 09/03/2024 | $241.65 | $239.02 (-1.09%) | $244.00 | $237.68 | 933,447 | $31.65 B |
| 08/30/2024 | $242.29 | $245.21 (1.21%) | $245.87 | $241.37 | 844,615 | $32.47 B |
| 08/29/2024 | $237.52 | $241.28 (1.58%) | $243.41 | $236.85 | 866,649 | $31.95 B |
| 08/28/2024 | $241.81 | $235.77 (-2.5%) | $242.39 | $235.09 | 1.84 M | $31.22 B |
| 08/27/2024 | $249.02 | $240.41 (-3.46%) | $250.00 | $237.17 | 1.01 M | $31.83 B |
| 08/26/2024 | $256.33 | $250.68 (-2.2%) | $257.54 | $250.23 | 447,624 | $33.19 B |
| 08/23/2024 | $250.26 | $254.89 (1.85%) | $257.42 | $249.66 | 1.25 M | $33.75 B |
| 08/22/2024 | $248.75 | $247.98 (-0.31%) | $250.24 | $246.67 | 680,600 | $32.83 B |