Vulcan Materials Company Historical Stock Prices

VMC 
$84.01
*  
0.07
0.08%
Get VMC Alerts
*Delayed - data as of Mar. 26, 2015  -  Find a broker to begin trading VMC now
Exchange: NYSE
Industry: Basic Industries
Community Rating:
View:    VMC Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 26-DEC-2014 TO 26-MAR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  83.52  84.32  83.02  84.01 736,187
03/26/2015 83.46 84.32 83.02 84.01 713,119
03/25/2015 85.48 86.02 83.94 83.94 1,116,876
03/24/2015 84.48 85.51 84.2 85.14 1,425,893
03/23/2015 84.05 85.24 83.94 84.31 1,084,806
03/20/2015 84.62 85.25 84.01 84.05 1,257,616
03/19/2015 85.57 85.88 83.96 84.2 924,314
03/18/2015 84.62 86.25 84 85.77 761,649
03/17/2015 84.56 85.6 84.52 85.1 727,460
03/16/2015 84.62 85.36 84.62 85.11 716,796
03/13/2015 84.92 84.95 83.85 84.61 914,134
03/12/2015 83.73 85.3 83.63 85.1 1,141,615
03/11/2015 82.58 83.425 82.27 83.24 887,079
03/10/2015 83.63 83.78 82.41 82.43 1,082,347
03/09/2015 85.07 85.07 84.12 84.35 1,791,859
03/06/2015 84.52 85.8 84.34 84.75 1,669,683
03/05/2015 84.74 85.36 84.45 84.97 1,161,341
03/04/2015 84.28 84.99 84 84.6 1,835,416
03/03/2015 84.1 84.8 83.45 84.77 1,344,692
03/02/2015 83.52 84.535 82.7601 84.5 1,186,554
02/27/2015 82.39 83.19 82.21 83 852,652
02/26/2015 83 83.49 82.23 82.39 1,291,863
02/25/2015 80.78 82.59 80.53 82.38 1,801,569
02/24/2015 80.37 81.1 80.07 80.73 944,152
02/23/2015 81.01 81.19 79.88 80.22 1,051,856
02/20/2015 81.25 81.41 79.92 80.98 998,603
02/19/2015 80.98 82.24 80.68 81.26 850,445
02/18/2015 80.64 81.2 80.33 81.07 576,235
02/17/2015 79.9 80.89 79.67 80.76 910,621
02/13/2015 79.66 79.99 79 79.87 1,095,841
02/12/2015 78.48 79.88 78.264 79.41 1,255,087
02/11/2015 77.52 79.305 77.49 78 1,740,882
02/10/2015 76.91 78.15 76.82 77.76 1,778,146
02/09/2015 75.21 76.81 75.156 76.17 1,602,985
02/06/2015 74.53 76.985 74.3 75.23 2,642,302
02/05/2015 73.37 75.36 73.11 74.01 2,129,899
02/04/2015 71.25 72.92 71.08 71.47 1,541,622
02/03/2015 72 72 71.19 71.82 1,256,401
02/02/2015 71.17 71.89 70.1 71.44 1,308,217
01/30/2015 70.68 71.75 69.85 70.51 1,148,173
01/29/2015 69.99 71.56 69.53 71.34 1,328,662
01/28/2015 70.92 70.95 69.99 70.03 1,372,562
01/27/2015 69.41 70.43 68.935 70.23 1,172,939
01/26/2015 69.83 70.57 69.05 70.52 826,862
01/23/2015 69.87 70.37 69.18 69.74 1,110,258
01/22/2015 68.75 70 67.752 69.92 1,793,642
01/21/2015 66.71 68.04 66.35 67.98 857,059
01/20/2015 67.19 67.46 66.12 66.99 1,025,789
01/16/2015 66.26 67.34 66.17 66.89 1,486,754
01/15/2015 68.14 68.28 65.94 66.22 1,019,308
01/14/2015 66.35 67.89 65.37 67.74 808,563
01/13/2015 69.02 69.09 66.32 67.36 972,536
01/12/2015 68.08 68.445 67.28 68.25 1,132,865
01/09/2015 68.4 68.575 67.61 68.29 845,684
01/08/2015 66.86 68.64 66.81 68.28 1,383,252
01/07/2015 65.3 66.33 65.06 66.21 532,368
01/06/2015 65.02 66.13 64.28 64.98 691,594
01/05/2015 66.29 66.39 64.815 65.13 897,194
01/02/2015 66.39 67.91 66.18 66.98 981,100
12/31/2014 66.52 67.42 65.64 65.73 680,703
12/30/2014 66.62 67.11 66.34 66.41 484,500
12/29/2014 65.98 66.92 65.98 66.85 462,621
12/26/2014 66.62 66.89 66.275 66.35 375,815
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?