5 DAY PERFORMANCE
-0.69%
1 MONTH PERFORMANCE
-7.57%
3 MONTH PERFORMANCE
+4.26%
6 MONTH PERFORMANCE
+6.16%
YEAR-TO-DATE PERFORMANCE
+15.88%
1 YEAR PERFORMANCE
+16.96%
Vulcan Materials Company Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/23/2024 | $261.98 | $262.92 (0.36%) | $264.45 | $260.89 | 384,185 | $34.72 B |
| 12/20/2024 | $259.19 | $263.13 (1.52%) | $265.82 | $258.38 | 2.00 M | $34.79 B |
| 12/19/2024 | $265.85 | $260.92 (-1.85%) | $267.62 | $259.99 | 1.06 M | $34.49 B |
| 12/18/2024 | $272.56 | $264.89 (-2.81%) | $277.67 | $264.73 | 976,142 | $35.02 B |
| 12/17/2024 | $275.39 | $272.65 (-0.99%) | $276.21 | $272.15 | 774,612 | $36.04 B |
| 12/16/2024 | $276.19 | $277.00 (0.29%) | $278.43 | $274.33 | 595,467 | $36.62 B |
| 12/13/2024 | $277.96 | $275.77 (-0.79%) | $278.68 | $274.08 | 492,601 | $36.46 B |
| 12/12/2024 | $279.90 | $278.11 (-0.64%) | $279.90 | $277.38 | 689,750 | $36.77 B |
| 12/11/2024 | $279.39 | $279.56 (0.06%) | $279.90 | $276.83 | 919,200 | $36.96 B |
| 12/10/2024 | $279.45 | $276.31 (-1.12%) | $281.01 | $273.42 | 775,439 | $36.53 B |
| 12/09/2024 | $286.59 | $281.23 (-1.87%) | $288.85 | $278.83 | 672,038 | $37.18 B |
| 12/06/2024 | $288.23 | $286.86 (-0.48%) | $289.29 | $285.70 | 1.36 M | $37.92 B |
| 12/05/2024 | $285.00 | $287.63 (0.92%) | $289.22 | $282.16 | 765,875 | $38.02 B |
| 12/04/2024 | $285.13 | $285.65 (0.18%) | $286.89 | $283.68 | 616,961 | $37.76 B |
| 12/03/2024 | $287.26 | $286.50 (-0.26%) | $289.12 | $284.59 | 543,115 | $37.88 B |
| 12/02/2024 | $288.32 | $287.05 (-0.44%) | $288.32 | $285.08 | 579,600 | $37.95 B |
| 11/29/2024 | $287.92 | $288.13 (0.07%) | $289.13 | $287.09 | 355,200 | $38.09 B |
| 11/27/2024 | $290.07 | $286.39 (-1.27%) | $291.69 | $285.63 | 386,233 | $37.86 B |
| 11/26/2024 | $289.90 | $288.40 (-0.52%) | $290.54 | $285.92 | 577,638 | $38.13 B |
| 11/25/2024 | $285.95 | $290.37 (1.55%) | $291.90 | $285.66 | 1.07 M | $38.39 B |
| 11/22/2024 | $281.35 | $284.61 (1.16%) | $284.92 | $280.09 | 503,300 | $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 |