Quantcast

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

VMC 
$103.9
*  
2.64
2.48%
Get VMC Alerts
*Delayed - data as of Nov. 19, 2018  -  Find a broker to begin trading VMC now
Exchange:NYSE
Industry: Basic Industries
Community Rating:
View:    VMC After Hours
 
 
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 16-AUG-2018 TO 16-NOV-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.
16:00 106.63 107.17 103.085 103.90 1,139,694
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
10/16/2018 99.83 101.11 99.02 100.9 1,317,613
10/15/2018 100.31 101.65 98.99 99.29 1,303,814
10/12/2018 101.95 102.8 100.5 100.99 2,072,952
10/11/2018 104.51 105.308 98.7 100.37 2,390,264
10/10/2018 108.35 108.35 105.13 105.25 1,644,089
10/09/2018 110.38 110.59 109.04 109.15 1,002,651
10/08/2018 110.31 110.96 109.53 110.67 1,154,817
10/05/2018 111.74 111.94 109.45 110.64 1,294,910
10/04/2018 112.45 114.59 111.425 111.5 1,824,472
10/03/2018 112.43 113.5 112.43 112.85 835,222
10/02/2018 111.77 113.24 111.64 112.36 701,638
10/01/2018 111.86 113 111.2 112.28 816,836
09/28/2018 112.4 112.835 110.42 111.2 1,223,429
09/27/2018 113.39 115.66 112.94 113.03 1,482,603
09/26/2018 112.72 113.93 111.28 112.88 1,279,077
09/25/2018 114.5 115.04 112.71 112.86 1,353,618
09/24/2018 114.85 115.085 113.63 114.54 1,204,344
09/21/2018 115.41 115.9 112.79 115.55 2,365,357
09/20/2018 114.64 117.57 114.6196 115.04 1,483,674
09/19/2018 112.64 114.9 112.56 114.42 1,178,491
09/18/2018 110.84 113.09 110.84 112.87 990,244
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
*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