-
5 DAY PERFORMANCE
+0.22% -
1 MONTH PERFORMANCE
+3.79% -
3 MONTH PERFORMANCE
+0.70% -
6 MONTH PERFORMANCE
-8.24% -
YEAR-TO-DATE PERFORMANCE
+10.31% -
1 YEAR PERFORMANCE
+23.96%
Vulcan Materials Company Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 08/21/2024 | $247.23 | $247.84 (0.25%) | $249.88 | $246.79 | 920,700 | $32.81 B |
| 08/20/2024 | $244.23 | $245.60 (0.56%) | $246.79 | $244.23 | 534,000 | $32.52 B |
| 08/19/2024 | $244.61 | $244.29 (-0.13%) | $245.62 | $242.18 | 660,452 | $32.34 B |
| 08/16/2024 | $247.06 | $244.43 (-1.06%) | $247.06 | $243.60 | 490,900 | $32.36 B |
| 08/15/2024 | $245.87 | $246.57 (0.28%) | $247.09 | $242.34 | 1.03 M | $32.65 B |
| 08/14/2024 | $245.09 | $242.50 (-1.06%) | $246.30 | $242.07 | 876,714 | $32.11 B |
| 08/13/2024 | $244.06 | $243.84 (-0.09%) | $245.92 | $241.79 | 706,027 | $32.28 B |
| 08/12/2024 | $244.23 | $241.90 (-0.95%) | $244.79 | $239.91 | 869,300 | $32.03 B |
| 08/09/2024 | $246.18 | $244.34 (-0.75%) | $249.13 | $243.36 | 888,000 | $32.35 B |
| 08/08/2024 | $242.67 | $246.33 (1.51%) | $250.77 | $242.32 | 1.20 M | $32.61 B |
| 08/07/2024 | $248.49 | $241.22 (-2.93%) | $251.72 | $241.22 | 1.38 M | $31.94 B |
| 08/06/2024 | $245.61 | $246.14 (0.22%) | $251.71 | $238.89 | 2.30 M | $32.59 B |
| 08/05/2024 | $260.00 | $257.43 (-0.99%) | $262.41 | $252.93 | 1.36 M | $34.08 B |
| 08/02/2024 | $268.36 | $266.34 (-0.75%) | $268.36 | $260.12 | 986,600 | $35.26 B |
| 08/01/2024 | $273.94 | $271.13 (-1.03%) | $274.98 | $269.96 | 1.32 M | $35.90 B |
| 07/31/2024 | $271.80 | $274.51 (1%) | $278.79 | $268.52 | 1.46 M | $36.35 B |
| 07/30/2024 | $268.83 | $270.00 (0.44%) | $273.33 | $267.64 | 1.21 M | $35.75 B |
| 07/29/2024 | $262.21 | $264.53 (0.88%) | $265.25 | $260.94 | 586,815 | $35.02 B |
| 07/26/2024 | $257.23 | $261.71 (1.74%) | $262.85 | $256.00 | 673,500 | $34.65 B |
| 07/25/2024 | $251.45 | $253.77 (0.92%) | $259.64 | $251.12 | 825,200 | $33.60 B |
| 07/24/2024 | $258.42 | $250.51 (-3.06%) | $259.83 | $250.06 | 1.12 M | $33.17 B |
| 07/23/2024 | $260.04 | $260.15 (0.04%) | $262.09 | $259.38 | 408,546 | $34.44 B |
| 07/22/2024 | $257.58 | $260.61 (1.18%) | $261.49 | $255.25 | 743,908 | $34.50 B |
| 07/19/2024 | $257.80 | $256.14 (-0.64%) | $258.19 | $254.70 | 599,755 | $33.91 B |
| 07/18/2024 | $254.53 | $256.09 (0.61%) | $259.46 | $254.53 | 531,665 | $33.91 B |
| 07/17/2024 | $260.81 | $255.80 (-1.92%) | $260.89 | $255.50 | 628,609 | $33.87 B |
| 07/16/2024 | $255.07 | $262.81 (3.03%) | $263.33 | $254.61 | 866,774 | $34.80 B |
| 07/15/2024 | $255.55 | $253.90 (-0.65%) | $256.66 | $252.61 | 838,289 | $33.62 B |
| 07/12/2024 | $255.59 | $252.51 (-1.21%) | $258.84 | $252.01 | 833,704 | $33.43 B |
| 07/11/2024 | $248.35 | $254.69 (2.55%) | $255.29 | $248.35 | 902,323 | $33.72 B |
| 07/10/2024 | $242.67 | $247.72 (2.08%) | $248.60 | $241.05 | 634,693 | $32.80 B |
| 07/09/2024 | $242.32 | $242.25 (-0.03%) | $242.92 | $239.48 | 796,439 | $32.07 B |
| 07/08/2024 | $244.98 | $241.97 (-1.23%) | $246.55 | $241.44 | 735,029 | $32.04 B |
| 07/05/2024 | $243.36 | $244.21 (0.35%) | $245.00 | $241.02 | 415,574 | $32.33 B |
| 07/03/2024 | $244.46 | $243.92 (-0.22%) | $245.54 | $242.22 | 439,248 | $32.30 B |
| 07/02/2024 | $241.54 | $245.07 (1.46%) | $245.08 | $240.99 | 773,413 | $32.45 B |
| 07/01/2024 | $249.69 | $243.72 (-2.39%) | $249.99 | $242.18 | 652,317 | $32.27 B |