Vulcan Materials (NY: VMC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	263.44	266.31	260.86	265.38	1,115,562	+3.54(+1.35%)
Feb 28, 2024	262.90	264.63	260.71	261.84	1,068,646	-1.26(-0.48%)
Feb 27, 2024	261.36	263.21	260.83	263.10	728,718	+2.48(+0.95%)
Feb 26, 2024	257.38	260.99	257.08	260.62	857,322	+3.84(+1.50%)
Feb 23, 2024	257.46	257.46	255.23	256.78	788,185	+0.29(+0.11%)
Feb 22, 2024	255.06	256.77	254.14	256.49	718,262	+3.50(+1.39%)
Feb 21, 2024	251.19	253.41	250.24	252.98	651,283	+2.05(+0.82%)
Feb 20, 2024	252.77	254.38	249.05	250.94	1,117,229	-3.76(-1.48%)
Feb 16, 2024	256.31	260.35	252.92	254.70	2,206,337	+12.67(+5.23%)
Feb 15, 2024	243.04	244.17	239.21	242.03	1,187,825	+1.36(+0.56%)
Feb 14, 2024	238.37	242.12	237.43	240.68	1,026,602	+3.97(+1.68%)
Feb 13, 2024	235.58	237.62	234.12	236.70	861,099	-3.00(-1.25%)
Feb 12, 2024	240.72	243.01	239.71	239.71	911,990	+0.13(+0.05%)
Feb 09, 2024	237.32	239.68	236.98	239.58	1,052,173	+1.56(+0.65%)
Feb 08, 2024	236.55	238.83	234.59	238.02	889,809	+1.92(+0.81%)
Feb 07, 2024	233.59	237.11	233.10	236.10	823,859	+4.93(+2.13%)
Feb 06, 2024	229.47	232.15	228.80	231.17	819,436	+1.93(+0.84%)
Feb 05, 2024	231.99	233.90	227.26	229.25	1,066,800	-4.78(-2.04%)
Feb 02, 2024	228.58	235.01	228.35	234.03	1,038,915	+4.07(+1.77%)
Feb 01, 2024	226.87	230.25	223.50	229.95	703,972	+4.34(+1.92%)
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%)