Quantcast

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

VMC 
$112.045
*  
1.085
0.98%
Get VMC Alerts
*Delayed - data as of Sep. 18, 2018 11:05 ET  -  Find a broker to begin trading VMC now
Exchange:NYSE
Industry: Basic Industries
Community Rating:
View:    VMC Real Time
 
 
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 17-JUN-2018 TO 17-SEP-2018

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.
11:05 111.35 112.15 110.84 112.045 178,964
09/17/2018 112.03 112.49 110.71 110.96 784,622
09/14/2018 109.7 111.5 109.7 111.2 696,130
09/13/2018 109.79 111.32 108.99 109.69 615,676
09/12/2018 109.19 109.82 107.65 108.87 1,070,795
09/11/2018 106.7 109.88 106.24 109.09 1,541,189
09/10/2018 110.44 110.63 106.1 107.2 2,089,660
09/07/2018 109.74 111.09 109.25 110.82 815,730
09/06/2018 110.5 111.44 109.42 110.22 793,501
09/05/2018 110.36 111.19 109.23 110 896,181
09/04/2018 110 111 109.33 110.68 858,436
08/31/2018 111.8 112.145 110 110.8 984,163
08/30/2018 113.35 113.35 112 112.15 801,837
08/29/2018 111.92 113.65 111.26 113.38 811,850
08/28/2018 113.54 114.14 111.96 112.19 941,114
08/27/2018 113.09 114.69 111.91 113.58 1,435,320
08/24/2018 111.43 112.13 111 111.61 685,429
08/23/2018 112.57 112.79 110.29 111.1 911,269
08/22/2018 111.81 113.18 111.66 112.44 896,582
08/21/2018 110.11 112.22 110.11 111.77 1,015,851
08/20/2018 110.02 110.48 109.38 110.04 862,477
08/17/2018 109.75 110.73 109.65 110.34 845,414
08/16/2018 110.5 110.96 109.65 109.83 2,213,821
08/15/2018 111 111 109.145 109.82 984,429
08/14/2018 110.35 111.84 110.01 111.36 798,654
08/13/2018 110.51 111.23 109.4625 110.34 960,440
08/10/2018 112.18 112.48 110.42 110.51 1,115,911
08/09/2018 113.84 114.45 112.82 112.91 949,890
08/08/2018 116.05 116.08 113.88 113.96 782,698
08/07/2018 114.5 117.43 114.5 115.82 883,386
08/06/2018 114.2 114.977 113.54 114.79 752,386
08/03/2018 114.54 115.57 114.06 114.5 1,239,992
08/02/2018 112.94 115.06 112.14 114.67 1,223,286
08/01/2018 113.91 114.8499 111.61 113.42 2,804,337
07/31/2018 115.59 115.68 111.08 112 4,311,600
07/30/2018 117.93 118.37 115.43 117.23 2,148,469
07/27/2018 117.31 119.52 116.92 118.38 1,671,935
07/26/2018 121 121 116.02 116.79 2,585,661
07/25/2018 121.93 121.93 117.65 120.5 2,340,979
07/24/2018 124.27 124.655 122.18 122.58 1,173,065
07/23/2018 123.16 124.3 122.884 123.64 963,945
07/20/2018 124.43 124.94 123.56 123.88 797,283
07/19/2018 124.25 125.06 123.53 124.93 715,701
07/18/2018 123.91 124.99 123.72 124.43 1,512,993
07/17/2018 122.65 124.47 122.36 123.65 1,323,368
07/16/2018 125.89 125.9 121.77 122.91 1,607,621
07/13/2018 127.63 128.19 125.88 126.16 926,051
07/12/2018 128.39 128.39 125.59 127.29 1,361,454
07/11/2018 126.21 128.95 125.51 127.16 1,691,511
07/10/2018 129.03 129.6 127 127.35 1,194,140
07/09/2018 130.52 130.85 128.86 129.3 865,703
07/06/2018 129.35 131.52 129.2553 130.44 738,571
07/05/2018 129.4 129.58 127.58 129.43 559,899
07/03/2018 128.07 129.27 127.71 128.52 790,163
07/02/2018 127.67 128.65 126.26 127.22 1,111,865
06/29/2018 127.93 130.07 127.5 129.06 1,134,712
06/28/2018 127.74 128.29 125.62 127.05 1,266,382
06/27/2018 127.93 129.76 127.45 128.33 1,219,751
06/26/2018 128.21 129.36 126.71 127.76 1,401,015
06/25/2018 130.26 130.724 127.54 128.43 827,536
06/22/2018 130.69 132.33 130.03 131.57 1,148,438
06/21/2018 132.53 133.59 129.78 129.86 956,168
06/20/2018 132 133.55 131.1 133.24 970,015
06/19/2018 131.08 132.275 130.64 131.16 1,064,652
06/18/2018 131.07 132.86 130.44 132.55 1,013,085
*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