Get the Stockscreener App
259.73
0.82%
+2.10
After Hours:
259.73
Vulcan Materials Co Stock (VMC) Price History
The historical daily chart and data for Vulcan Materials Co stock (VMC), adjusted for splits and dividends, show that the latest closing stock price as of May 01, 2024, is $259.73.
- Vulcan Materials Co all-time high stock price is $276.58, occurred on March 27, 2024.
- The lowest Vulcan Materials Co stock price recorded was $54.10 on October 15, 2014. Since then, Vulcan Materials Co's stock price has risen over 380.09% to $259.73 now.
- The 52-week high stock price for VMC is $276.58, representing a 6.49% increase from the current share price, occurred on March 27, 2024.
- The 52-week low stock price for VMC is $178.54, indicating a -31.26% decrease from the current share price, occurred on May 03, 2023.
- The closing price of Vulcan Materials Co (VMC) stock in the beginning of 2023 was $207.90. The stock closed the year at $175.11, a loss of over -15.77% for the year.
The table below shows more information about VMC historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 01, 2024 | $263.8 | $256.2 | $7.60 | 1,023,017.0 | +0.82% |
| Apr 30, 2024 | $264.1 | $257.3 | $6.78 | 802,687.0 | -1.46% |
| Apr 29, 2024 | $262.6 | $259.8 | $2.80 | 613,684.0 | +0.08% |
| Apr 26, 2024 | $261.8 | $258.8 | $3.04 | 664,191.0 | +1.04% |
| Apr 25, 2024 | $259.0 | $250.8 | $8.22 | 651,374.0 | +0.83% |
| Apr 24, 2024 | $260.0 | $253.8 | $6.20 | 548,986.0 | -1.13% |
| Apr 23, 2024 | $260.0 | $254.2 | $5.86 | 749,273.0 | +1.91% |
| Apr 22, 2024 | $256.1 | $251.6 | $4.54 | 546,633.0 | +0.96% |
| Apr 19, 2024 | $257.4 | $251.3 | $6.13 | 594,205.0 | -1.18% |
| Apr 18, 2024 | $260.3 | $254.3 | $5.92 | 504,553.0 | -1.24% |
| Apr 17, 2024 | $260.1 | $256.1 | $4.02 | 699,556.0 | -0.11% |
| Apr 16, 2024 | $261.2 | $257.0 | $4.19 | 622,703.0 | -0.74% |
| Apr 15, 2024 | $268.4 | $260.2 | $8.17 | 513,886.0 | -0.88% |
| Apr 12, 2024 | $264.7 | $261.3 | $3.38 | 507,887.0 | -1.02% |
| Apr 11, 2024 | $267.0 | $263.8 | $3.19 | 545,897.0 | +0.36% |
| Apr 10, 2024 | $265.9 | $259.1 | $6.82 | 800,557.0 | -0.40% |
| Apr 09, 2024 | $270.2 | $263.1 | $7.15 | 637,489.0 | -1.52% |
| Apr 08, 2024 | $271.6 | $269.4 | $2.24 | 396,576.0 | -0.16% |
| Apr 05, 2024 | $270.9 | $267.2 | $3.68 | 454,050.0 | +1.60% |
| Apr 04, 2024 | $272.8 | $265.5 | $7.27 | 576,735.0 | -1.07% |
| Apr 03, 2024 | $269.8 | $265.8 | $4.05 | 629,708.0 | +0.95% |
| Apr 02, 2024 | $270.5 | $264.2 | $6.29 | 888,476.0 | -1.28% |
Vulcan Materials Co Stock (VMC) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Vulcan Materials Co stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of VMC shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Vulcan Materials Co stock price history provides a foundation for understanding how the company's stock has evolved over time.
Vulcan Materials Co Stock (VMC) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2024 | $263.8 | $256.2 | $7.60 | 1,023,017.0 | +0.00% |
| Apr, 2024 | $273.1 | $250.8 | $22.34 | 14,571,240.0 | -4.83% |
| Mar, 2024 | $276.6 | $262.9 | $13.71 | 17,033,600.0 | +2.66% |
| Feb, 2024 | $266.8 | $223.9 | $42.88 | 19,555,687.0 | +17.63% |
| Jan, 2024 | $232.0 | $218.4 | $13.64 | 13,927,791.0 | -0.44% |
Vulcan Materials Co Stock (VMC) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $227.3 | $210.9 | $16.48 | 12,755,776.0 | +6.30% |
| Nov, 2023 | $219.3 | $195.7 | $23.60 | 16,820,190.0 | +8.69% |
| Oct, 2023 | $215.5 | $190.5 | $25.00 | 20,273,952.0 | -2.74% |
| Sep, 2023 | $224.0 | $199.6 | $24.34 | 16,377,195.0 | -7.44% |
| Aug, 2023 | $229.8 | $208.3 | $21.48 | 16,943,982.0 | -1.02% |
| Jul, 2023 | $226.2 | $215.7 | $10.49 | 16,483,664.0 | -2.19% |
| Jun, 2023 | $225.9 | $194.5 | $31.45 | 17,811,969.0 | +15.31% |
| May, 2023 | $199.1 | $174.2 | $24.93 | 18,077,686.0 | +11.64% |
| Apr, 2023 | $175.3 | $162.0 | $13.28 | 13,176,520.0 | +2.08% |
| Mar, 2023 | $183.0 | $159.8 | $23.20 | 19,350,106.0 | -5.17% |
| Feb, 2023 | $197.8 | $179.6 | $18.12 | 17,097,018.0 | -1.32% |
| Jan, 2023 | $184.2 | $174.8 | $9.44 | 12,746,898.0 | +4.69% |
Vulcan Materials Co Stock (VMC) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $190.2 | $171.3 | $18.87 | 12,756,253.0 | -4.48% |
| Nov, 2022 | $184.8 | $160.7 | $24.19 | 16,498,885.0 | +11.99% |
| Oct, 2022 | $166.5 | $147.6 | $18.88 | 14,160,340.0 | +3.80% |
| Sep, 2022 | $173.7 | $150.5 | $23.20 | 16,815,702.0 | -5.27% |
| Aug, 2022 | $179.8 | $162.7 | $17.00 | 15,135,179.0 | +0.70% |
| Jul, 2022 | $166.0 | $137.5 | $28.44 | 11,989,098.0 | +16.35% |
| Jun, 2022 | $169.8 | $139.1 | $30.69 | 15,967,204.0 | -13.81% |
| May, 2022 | $185.6 | $156.5 | $29.04 | 18,164,478.0 | -4.31% |
| Apr, 2022 | $186.5 | $169.5 | $16.95 | 13,711,397.0 | -6.21% |
| Mar, 2022 | $192.0 | $169.5 | $22.47 | 18,581,476.0 | +1.24% |
| Feb, 2022 | $193.3 | $169.7 | $23.60 | 17,107,876.0 | -4.66% |
| Jan, 2022 | $213.7 | $179.7 | $33.93 | 19,220,401.0 | -8.32% |
0.65%
0.38%
Cap:
|
Volume (24h):