Vulcan Materials (NY: VMC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2023	194.67	195.55	192.84	194.72	1,109,352	-0.55(-0.28%)
May 30, 2023	194.71	195.87	192.85	195.27	727,834	+0.05(+0.03%)
May 26, 2023	194.72	195.62	192.80	195.22	734,758	+0.90(+0.46%)
May 25, 2023	193.48	195.08	192.75	194.33	650,831	+1.42(+0.74%)
May 24, 2023	192.99	192.99	190.99	192.90	851,121	-1.09(-0.56%)
May 23, 2023	194.20	196.02	192.37	193.99	1,096,119	-2.05(-1.04%)
May 22, 2023	196.22	196.78	194.39	196.04	718,410	+0.04(+0.02%)
May 19, 2023	196.07	196.50	193.25	196.00	667,215	+0.81(+0.41%)
May 18, 2023	195.15	195.90	193.31	195.20	749,895	-0.10(-0.05%)
May 17, 2023	194.96	196.21	193.58	195.30	576,226	+1.49(+0.77%)
May 16, 2023	194.39	195.00	193.03	193.81	584,157	-1.15(-0.59%)
May 15, 2023	194.21	194.99	193.31	194.96	575,006	+0.78(+0.40%)
May 12, 2023	193.61	195.11	192.13	194.17	472,283	+0.55(+0.28%)
May 11, 2023	193.94	195.25	192.86	193.63	484,267	-1.25(-0.64%)
May 10, 2023	193.79	195.13	191.17	194.88	743,140	+2.96(+1.54%)
May 09, 2023	191.37	192.93	190.42	191.92	563,894	+0.28(+0.15%)
May 08, 2023	192.50	193.51	191.45	191.64	519,007	-0.73(-0.38%)
May 05, 2023	191.79	193.84	189.82	192.37	1,074,717	+3.32(+1.76%)
May 04, 2023	193.70	197.87	186.04	189.06	2,340,199	+11.54(+6.50%)
May 03, 2023	178.89	181.51	177.44	177.52	1,221,395	-0.65(-0.36%)
May 02, 2023	175.66	178.44	173.70	178.16	1,112,223	+1.75(+0.99%)
May 01, 2023	173.09	176.69	173.09	176.41	821,115	+2.38(+1.37%)
Apr 28, 2023	171.21	174.20	171.21	174.04	580,053	+2.13(+1.24%)
Apr 27, 2023	165.63	171.97	165.52	171.91	712,008	+6.29(+3.80%)
Apr 26, 2023	167.17	168.18	165.41	165.62	665,369	-3.00(-1.78%)
Apr 25, 2023	169.41	170.01	168.33	168.62	469,701	-1.73(-1.01%)
Apr 24, 2023	170.92	171.69	169.50	170.35	527,349	+0.27(+0.16%)
Apr 21, 2023	171.58	171.78	168.69	170.08	831,231	-1.29(-0.75%)
Apr 20, 2023	171.44	172.52	170.22	171.38	566,104	-1.09(-0.63%)
Apr 19, 2023	171.25	173.21	170.22	172.47	458,965	+1.17(+0.68%)
Apr 18, 2023	170.94	172.38	169.46	171.29	674,464	+0.48(+0.28%)
Apr 17, 2023	167.96	170.97	167.24	170.82	579,350	+2.78(+1.66%)
Apr 14, 2023	167.71	170.08	167.22	168.04	619,332	-0.38(-0.22%)
Apr 13, 2023	166.20	168.90	165.47	168.41	609,652	+2.13(+1.28%)
Apr 12, 2023	166.80	167.99	165.61	166.29	704,887	+0.75(+0.45%)
Apr 11, 2023	165.30	166.81	165.22	165.54	791,757	+0.56(+0.34%)
Apr 10, 2023	163.03	165.67	162.95	164.99	526,401	+1.07(+0.66%)
Apr 06, 2023	162.33	164.32	161.00	163.91	882,745	+0.86(+0.53%)
Apr 05, 2023	165.82	166.91	162.26	163.05	1,312,247	-4.77(-2.84%)
Apr 04, 2023	171.81	172.23	167.28	167.82	935,430	-4.04(-2.35%)
Apr 03, 2023	173.37	173.59	170.32	171.86	854,467	+1.36(+0.80%)
Mar 31, 2023	170.21	171.31	169.09	170.50	1,547,214	+1.41(+0.83%)
Mar 30, 2023	170.50	170.89	168.39	169.09	397,236	+0.15(+0.09%)
Mar 29, 2023	168.48	168.95	167.58	168.94	459,523	+1.94(+1.16%)
Mar 28, 2023	164.59	167.21	163.74	167.00	601,479	+2.23(+1.35%)
Mar 27, 2023	166.92	166.97	164.61	164.78	744,358	-0.40(-0.24%)
Mar 24, 2023	161.90	165.23	160.69	165.17	721,581	+1.69(+1.03%)
Mar 23, 2023	162.29	165.98	162.29	163.48	744,608	+0.78(+0.48%)
Mar 22, 2023	164.44	167.02	162.60	162.70	730,892	-2.41(-1.46%)
Mar 21, 2023	164.78	165.68	163.87	165.11	1,074,443	+2.85(+1.76%)
Mar 20, 2023	161.22	162.52	160.45	162.26	1,133,379	+2.24(+1.40%)
Mar 17, 2023	164.38	164.44	159.82	160.03	1,304,803	-5.16(-3.12%)
Mar 16, 2023	160.78	165.31	159.49	165.18	1,033,539	+3.38(+2.09%)
Mar 15, 2023	162.80	163.91	158.77	161.80	1,088,246	-4.67(-2.81%)
Mar 14, 2023	168.58	169.98	164.72	166.47	958,904	+1.52(+0.92%)
Mar 13, 2023	165.22	167.96	163.99	164.96	916,352	-3.29(-1.95%)
Mar 10, 2023	173.39	173.81	167.45	168.24	1,009,825	-4.75(-2.75%)
Mar 09, 2023	178.25	179.34	172.32	173.00	730,856	-4.82(-2.71%)
Mar 08, 2023	176.12	180.22	175.57	177.81	611,331	+1.68(+0.95%)
Mar 07, 2023	178.67	179.86	175.62	176.13	600,737	-2.55(-1.42%)
Mar 06, 2023	180.97	181.43	177.67	178.68	696,555	-2.66(-1.47%)
Mar 03, 2023	180.89	181.83	178.89	181.34	735,446	+1.24(+0.69%)
Mar 02, 2023	177.47	181.17	175.26	180.10	918,425	+1.67(+0.93%)