Quantcast

Vulcan Materials Company (Holding Company) Common Stock Historical Stock Prices

VMC 
$101.19
*  
0.97
0.97%
Get VMC Alerts
*Delayed - data as of Jan. 17, 2019  -  Find a broker to begin trading VMC now
Exchange:NYSE
Industry: Basic Industries
Community Rating:
 
 
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 17-OCT-2018 TO 17-JAN-2019

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.
16:00 100 102.29 99.50 101.19 870,463
01/17/2019 99.77 102.29 99.5 101.19 870,463
01/16/2019 100.39 101.54 99.76 100.22 1,024,201
01/15/2019 101.55 102.18 99.19 100.41 744,405
01/14/2019 100.77 103.395 100.71 102.02 1,090,458
01/11/2019 101.81 102.5 100.85 101.62 667,797
01/10/2019 103.07 103.98 102.25 103.03 775,551
01/09/2019 103.8 105.16 102.15 103.42 887,251
01/08/2019 104.66 105 101.26 103.14 973,368
01/07/2019 101.08 104.46 101.08 103.55 1,177,580
01/04/2019 98.12 101.95 98.12 101.53 1,146,261
01/03/2019 98.49 98.95 95.31 96.59 958,957
01/02/2019 97.5 99.37 96.6 97.59 1,061,969
12/31/2018 97.43 98.8 97 98.8 678,845
12/28/2018 97.91 99.19 96.5 97.07 1,294,676
12/27/2018 95.37 98.2 94.2 98.2 1,022,702
12/26/2018 92.11 96.76 90.04 96.72 1,023,391
12/24/2018 92.3 94.8 90.98 90.99 681,564
12/21/2018 95.66 97.57 92.98 93.3 1,897,034
12/20/2018 95.51 96.16 91.94 95.09 2,371,759
12/19/2018 98.5 100.73 95.58 95.93 952,335
12/18/2018 98.66 100.22 97.82 98.71 845,527
12/17/2018 100.89 101.09 97.62 98.38 1,276,495
12/14/2018 97.79 99.69 97.03 99.64 1,584,582
12/13/2018 101.57 102.15 97.52 98.75 1,114,107
12/12/2018 101.36 102.15 99.35 100.62 925,384
12/11/2018 103.6 103.98 99.52 99.66 785,517
12/10/2018 100.94 102.38 99.56 101.54 1,298,576
12/07/2018 103.5 105.94 101.11 101.36 1,363,342
12/06/2018 100.08 103.71 99.6 103.39 1,607,363
12/04/2018 105.26 105.74 100.43 100.56 1,325,703
12/03/2018 107.77 109.13 105.78 106.06 1,485,221
11/30/2018 106.52 107.44 105.5693 105.71 1,254,654
11/29/2018 107.83 109 106.82 106.92 869,780
11/28/2018 105.56 108.37 103.32 107.96 1,019,936
11/27/2018 105.56 106.64 104.28 105.2 742,321
11/26/2018 104.67 106.82 104.555 105.96 1,040,434
11/23/2018 103.02 104.11 102.3925 103.13 562,067
11/21/2018 104.06 105.09 103.1 103.8 780,518
11/20/2018 101.57 104.32 100.94 102.76 1,787,508
11/19/2018 106.18 107.17 103.085 103.9 1,140,101
11/16/2018 105.96 107.38 104.48 106.54 1,341,380
11/15/2018 104.59 107.42 104.26 107.16 1,239,423
11/14/2018 106.41 107.78 104.87 105.89 1,175,286
11/13/2018 103.87 107.22 103.75 104.91 1,122,041
11/12/2018 105.59 105.59 102.64 103.7 1,095,745
11/09/2018 106.74 107.57 104.21 105.76 1,284,134
11/08/2018 108.39 109.37 105.655 107.98 1,741,937
11/07/2018 109.97 112.575 108.7 109.2 3,319,202
11/06/2018 100.36 105.65 98.13 104.12 2,810,460
11/05/2018 101.54 101.94 98.57 100.59 1,810,320
11/02/2018 103.13 104.4 101.56 101.71 2,131,408
11/01/2018 101.77 103.32 100.07 102.75 2,289,102
10/31/2018 99.91 104.32 99.91 101.14 3,474,466
10/30/2018 94.55 99.22 89.99 98.93 6,538,481
10/29/2018 89.7 91.02 82.52 84.2 3,795,262
10/26/2018 89.5 89.7 86.09 88.37 3,301,504
10/25/2018 92.62 93.87 90.81 90.91 1,556,696
10/24/2018 92.39 94.24 91.04 91.7 2,170,810
10/23/2018 89.49 92.71 87.69 92.34 2,140,642
10/22/2018 93.24 94.11 90.82 90.88 1,298,002
10/19/2018 94.59 94.65 92.79 92.84 1,223,104
10/18/2018 94.51 96.8 93.4 94.13 1,715,963
10/17/2018 97.39 98.04 95.46 96.23 2,239,438
*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?

Smart Portfolio