Vulcan Materials (NY: VMC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2024	230.13	231.42	225.78	225.61	707,740	-5.03(-2.18%)
Jan 30, 2024	228.40	231.60	228.28	230.64	754,641	+1.68(+0.73%)
Jan 29, 2024	221.70	229.07	221.70	228.97	698,095	+7.00(+3.15%)
Jan 26, 2024	223.02	223.90	221.61	221.97	692,842	-1.05(-0.47%)
Jan 25, 2024	222.07	223.16	220.62	223.02	656,752	+3.60(+1.64%)
Jan 24, 2024	223.66	223.88	219.34	219.41	824,471	-3.00(-1.35%)
Jan 23, 2024	226.43	227.85	222.40	222.41	859,037	-4.47(-1.97%)
Jan 22, 2024	226.42	229.40	226.18	226.88	723,499	+1.20(+0.53%)
Jan 19, 2024	225.83	225.84	222.53	225.68	496,661	+0.96(+0.43%)
Jan 18, 2024	221.29	224.82	220.94	224.72	470,726	+3.85(+1.74%)
Jan 17, 2024	220.50	221.89	220.11	220.87	553,951	-1.12(-0.50%)
Jan 16, 2024	222.90	223.15	220.51	221.99	638,786	-1.58(-0.71%)
Jan 12, 2024	222.21	223.62	221.49	223.56	712,252	-0.40(-0.18%)
Jan 11, 2024	225.80	226.12	223.18	223.96	641,221	-1.75(-0.77%)
Jan 10, 2024	222.92	225.82	222.35	225.71	520,469	+2.69(+1.20%)
Jan 09, 2024	221.58	223.11	219.99	223.03	406,949	-0.58(-0.26%)
Jan 08, 2024	220.52	223.72	219.84	223.60	663,377	+2.38(+1.07%)
Jan 05, 2024	219.74	223.38	219.19	221.23	619,775	+0.94(+0.43%)
Jan 04, 2024	219.23	221.47	218.00	220.29	864,339	+1.35(+0.62%)
Jan 03, 2024	221.69	221.69	217.99	218.94	745,837	-4.26(-1.91%)
Jan 02, 2024	224.89	225.82	222.18	223.21	721,478	-3.40(-1.50%)
Dec 29, 2023	225.15	226.93	224.73	226.61	560,215	+1.57(+0.70%)
Dec 28, 2023	225.49	225.71	224.68	225.04	427,915	-0.38(-0.17%)
Dec 27, 2023	224.60	225.67	224.06	225.42	462,520	+0.17(+0.08%)
Dec 26, 2023	224.96	225.54	224.50	225.25	303,328	+0.72(+0.32%)
Dec 22, 2023	223.66	224.55	222.74	224.53	470,954	+1.65(+0.74%)
Dec 21, 2023	222.80	223.25	221.11	222.89	615,685	+2.10(+0.95%)
Dec 20, 2023	223.28	223.96	220.48	220.79	541,838	-3.50(-1.56%)
Dec 19, 2023	224.02	224.83	223.46	224.29	503,992	+1.99(+0.89%)
Dec 18, 2023	224.18	224.18	221.27	222.31	836,244	-1.65(-0.74%)
Dec 15, 2023	223.60	226.44	222.85	223.95	1,102,552	-0.41(-0.18%)
Dec 14, 2023	224.48	224.90	220.93	224.36	919,194	+1.09(+0.49%)
Dec 13, 2023	220.70	224.33	219.21	223.28	512,873	+2.77(+1.25%)
Dec 12, 2023	220.20	221.69	218.03	220.51	620,850	+2.04(+0.93%)
Dec 11, 2023	216.25	218.89	216.00	218.47	882,153	+2.82(+1.31%)
Dec 08, 2023	213.35	216.45	212.29	215.65	564,568	+1.86(+0.87%)
Dec 07, 2023	211.98	213.87	210.48	213.79	486,073	+2.24(+1.06%)
Dec 06, 2023	213.25	215.70	211.29	211.56	719,155	-0.09(-0.04%)
Dec 05, 2023	213.58	214.45	210.54	211.65	837,801	-2.78(-1.29%)
Dec 04, 2023	214.29	215.91	213.10	214.42	832,399	-0.83(-0.39%)
Dec 01, 2023	213.87	216.99	213.87	215.25	654,579	+2.07(+0.97%)
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%)