Vulcan Materials

VMC
🏛️ usa →
303.02
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 225.55 227.33 225.13 227.01 0.6M
2023-12-28 225.89 226.11 225.08 225.44 0.4M
2023-12-27 225.00 226.07 224.46 225.82 0.5M
2023-12-26 225.36 225.94 224.90 225.65 0.3M
2023-12-22 224.05 224.95 223.13 224.93 0.5M
2023-12-21 223.19 223.64 221.50 223.28 0.6M
2023-12-20 223.67 224.36 220.87 221.18 0.5M
2023-12-19 224.42 225.23 223.85 224.69 0.5M
2023-12-18 224.58 224.58 221.66 222.70 0.8M
2023-12-15 224.00 226.84 223.24 224.35 1.1M
2023-12-14 224.88 225.30 221.32 224.76 0.9M
2023-12-13 221.09 224.73 219.60 223.67 0.5M
2023-12-12 220.59 222.08 218.41 220.90 0.6M
2023-12-11 216.63 219.28 216.39 218.86 0.9M
2023-12-08 213.73 216.83 212.67 216.03 0.6M
2023-12-07 212.35 214.25 210.86 214.17 0.5M
2023-12-06 213.63 216.08 211.66 211.93 0.7M
2023-12-05 213.96 214.83 210.91 212.02 0.8M
2023-12-04 214.67 216.29 213.48 214.80 0.8M
2023-12-01 214.25 217.37 214.25 215.63 0.7M
2023-11-30 212.49 213.81 209.60 213.56 0.8M
2023-11-29 212.30 213.89 212.18 212.68 0.6M
2023-11-28 212.85 214.00 210.24 211.16 0.8M
2023-11-27 211.28 213.85 210.62 212.85 0.7M
2023-11-24 211.96 212.48 210.72 211.68 0.2M
2023-11-22 211.52 213.47 210.77 211.90 0.5M
2023-11-21 211.49 212.78 209.67 209.84 0.7M
2023-11-20 211.83 212.73 209.39 210.38 0.6M
2023-11-17 212.51 214.10 211.96 212.35 0.7M
2023-11-16 211.67 213.45 210.04 212.27 0.8M
2023-11-15 217.34 217.99 210.75 210.87 0.9M
2023-11-14 213.38 219.30 213.38 216.54 1.1M
2023-11-13 211.04 211.71 209.66 210.49 0.6M
2023-11-10 210.24 212.08 208.56 211.66 0.8M
2023-11-09 209.29 211.45 208.09 209.23 0.8M
2023-11-08 208.28 209.38 206.79 208.43 0.6M
2023-11-07 207.31 208.84 206.11 207.21 0.7M
2023-11-06 208.28 208.28 206.39 207.14 1.1M
2023-11-03 209.32 210.28 206.91 207.78 1.0M
2023-11-02 206.02 210.43 206.02 206.82 1.2M
2023-11-01 197.10 204.72 195.70 203.80 1.7M
2023-10-31 195.92 199.18 195.81 196.49 1.2M
2023-10-30 195.00 197.84 194.40 195.99 1.1M
2023-10-27 192.87 196.09 190.51 193.69 1.6M
2023-10-26 199.19 202.23 190.81 193.97 2.5M
2023-10-25 203.92 206.42 203.09 203.37 0.8M
2023-10-24 205.08 206.80 203.95 205.15 0.8M
2023-10-23 200.83 204.48 200.44 202.50 0.7M
2023-10-20 202.61 203.07 200.34 201.55 0.8M
2023-10-19 204.31 207.94 202.42 202.69 0.8M
2023-10-18 211.55 211.98 203.44 203.74 0.8M
2023-10-17 211.94 215.50 211.30 214.79 0.6M
2023-10-16 211.73 213.96 210.87 213.04 0.6M
2023-10-13 211.58 212.75 208.65 209.29 0.5M
2023-10-12 215.28 215.28 208.66 210.63 0.5M
2023-10-11 211.06 214.89 211.02 214.76 0.5M
2023-10-10 210.26 213.53 209.43 211.00 0.5M
2023-10-09 210.49 211.96 208.34 210.25 0.8M
2023-10-06 206.90 214.76 206.59 212.40 1.2M
2023-10-05 204.31 207.63 203.93 206.95 0.9M
2023-10-04 201.19 206.70 200.61 205.03 1.3M
2023-10-03 199.91 202.99 198.96 199.99 0.9M
2023-10-02 201.35 203.69 199.33 200.93 0.9M
2023-09-29 206.31 207.85 201.22 202.02 0.7M
2023-09-28 203.58 208.25 203.58 205.03 1.1M
2023-09-27 202.64 204.43 200.73 203.60 1.1M
2023-09-26 201.30 203.20 200.18 201.35 0.9M
2023-09-25 200.00 202.66 199.62 202.04 0.6M
2023-09-22 201.74 202.88 199.80 200.62 1.0M
2023-09-21 208.69 208.89 201.27 202.35 1.6M
2023-09-20 211.00 211.91 207.91 209.55 1.0M
2023-09-19 211.00 211.78 207.85 209.88 0.7M
2023-09-18 211.04 212.63 209.10 211.69 0.5M
2023-09-15 214.82 214.82 209.27 210.59 1.5M
2023-09-14 215.48 216.06 211.44 214.97 0.6M
2023-09-13 214.11 215.33 211.83 213.74 0.6M
2023-09-12 215.27 215.95 213.53 214.77 0.5M
2023-09-11 217.61 217.93 214.53 216.59 0.4M
2023-09-08 215.05 218.10 214.52 216.25 0.6M
2023-09-07 213.63 215.99 212.13 215.56 0.8M
2023-09-06 216.23 217.06 211.99 215.20 0.7M
2023-09-05 221.89 222.19 214.48 216.24 0.8M
2023-09-01 219.42 223.97 219.05 222.92 0.7M
2023-08-31 217.80 218.67 216.69 218.25 0.5M
2023-08-30 218.73 220.15 217.40 218.24 0.4M
2023-08-29 214.70 218.63 213.64 218.59 0.6M
2023-08-28 215.54 217.73 214.70 215.11 0.4M
2023-08-25 215.15 215.94 211.92 214.83 0.6M
2023-08-24 216.52 218.23 214.97 214.98 0.6M
2023-08-23 214.27 217.77 214.27 217.06 0.8M
2023-08-22 212.93 215.19 212.89 214.58 1.0M
2023-08-21 212.54 213.07 208.73 212.57 0.9M
2023-08-18 211.64 213.01 208.27 211.80 1.2M
2023-08-17 223.14 223.93 213.02 213.33 0.8M
2023-08-16 223.41 225.14 222.37 222.50 0.4M
2023-08-15 224.58 225.38 223.10 224.14 0.4M
2023-08-14 223.47 225.24 222.39 225.13 0.4M
2023-08-11 223.82 226.38 223.62 223.92 0.6M
2023-08-10 223.15 225.25 222.54 224.31 0.5M
2023-08-09 226.92 226.92 222.71 223.38 0.6M
2023-08-08 226.79 228.42 224.75 226.84 0.7M
2023-08-07 227.84 229.75 225.81 228.72 0.8M
2023-08-04 227.64 229.24 224.15 226.00 0.9M
2023-08-03 219.57 226.56 212.70 226.19 1.4M
2023-08-02 223.19 227.44 222.30 223.08 1.4M
2023-08-01 220.54 224.76 220.10 223.97 1.1M
2023-07-31 220.80 221.48 219.52 220.50 0.7M
2023-07-28 220.61 221.48 218.93 220.19 0.8M
2023-07-27 224.89 225.47 216.54 218.29 1.5M
2023-07-26 221.87 224.32 221.31 223.46 0.7M
2023-07-25 222.25 223.83 221.55 222.25 0.8M
2023-07-24 222.25 223.32 220.77 222.60 0.6M
2023-07-21 221.18 224.03 220.22 222.30 0.8M
2023-07-20 222.75 222.75 220.24 221.63 0.9M
2023-07-19 222.91 223.32 220.47 221.34 0.8M
2023-07-18 222.68 224.18 221.83 223.90 0.7M
2023-07-17 224.84 226.19 223.65 223.71 0.9M
2023-07-14 224.19 225.04 221.60 224.75 0.7M
2023-07-13 221.54 223.66 219.38 223.36 0.7M
2023-07-12 225.03 225.26 219.95 220.28 1.0M
2023-07-11 220.43 224.32 219.18 223.61 1.2M
2023-07-10 217.40 219.95 216.24 219.39 0.6M
2023-07-07 217.85 219.02 215.70 217.38 0.8M
2023-07-06 216.45 219.20 215.77 217.99 0.8M
2023-07-05 220.54 222.69 218.41 220.63 1.3M
2023-07-03 224.53 224.53 222.25 223.34 0.5M
2023-06-30 225.29 225.93 223.61 225.44 0.8M
2023-06-29 220.31 224.89 220.31 224.84 0.9M
2023-06-28 220.50 221.63 219.47 220.86 0.8M
2023-06-27 215.37 220.90 215.06 220.42 0.7M
2023-06-26 213.94 215.89 213.86 214.77 0.9M
2023-06-23 212.15 214.94 211.91 214.43 1.7M
2023-06-22 210.74 213.94 209.78 213.45 0.9M
2023-06-21 208.61 212.22 208.12 210.57 1.0M
2023-06-20 206.36 208.99 206.03 208.68 0.5M
2023-06-16 209.43 210.09 207.13 207.31 1.3M
2023-06-15 206.94 209.41 206.29 208.94 0.6M
2023-06-14 208.13 208.53 206.15 207.39 0.7M
2023-06-13 206.38 209.22 206.14 207.70 0.7M
2023-06-12 206.51 207.13 205.65 205.89 0.8M
2023-06-09 205.58 207.38 204.70 206.64 0.6M
2023-06-08 204.41 206.77 204.09 206.18 0.8M
2023-06-07 201.59 206.43 201.26 204.99 0.9M
2023-06-06 202.56 206.67 202.28 203.12 0.7M
2023-06-05 202.18 204.30 201.02 202.24 0.8M
2023-06-02 199.99 202.81 199.03 202.73 1.0M
2023-06-01 195.35 198.80 194.48 198.80 0.9M
2023-05-31 195.45 196.33 193.61 195.50 1.1M
2023-05-30 195.49 196.65 193.62 196.05 0.7M
2023-05-26 195.50 196.40 193.57 196.00 0.7M
2023-05-25 194.25 195.86 193.52 195.10 0.6M
2023-05-24 194.19 194.19 192.18 194.10 0.8M
2023-05-23 195.41 197.24 193.57 195.20 1.1M
2023-05-22 197.44 198.00 195.60 197.26 0.7M
2023-05-19 197.29 197.72 194.45 197.22 0.7M
2023-05-18 196.36 197.12 194.51 196.41 0.7M
2023-05-17 196.17 197.43 194.78 196.51 0.6M
2023-05-16 195.60 196.21 194.23 195.01 0.6M
2023-05-15 195.42 196.20 194.51 196.17 0.6M
2023-05-12 194.81 196.32 193.32 195.38 0.5M
2023-05-11 195.14 196.46 194.06 194.83 0.5M
2023-05-10 194.99 196.34 192.36 196.09 0.7M
2023-05-09 192.56 194.13 191.60 193.11 0.6M
2023-05-08 193.70 194.71 192.64 192.83 0.5M
2023-05-05 192.98 195.05 191.01 193.57 1.1M
2023-05-04 194.90 199.10 187.20 190.23 2.3M
2023-05-03 180.00 182.64 178.54 178.62 1.2M
2023-05-02 176.75 179.55 174.78 179.27 1.1M
2023-05-01 174.17 177.79 174.17 177.51 0.8M
2023-04-28 172.27 175.28 172.27 175.12 0.6M
2023-04-27 166.66 173.04 166.55 172.98 0.7M
2023-04-26 168.21 169.23 166.44 166.65 0.7M
2023-04-25 170.46 171.07 169.38 169.67 0.5M
2023-04-24 171.98 172.76 170.55 171.41 0.5M
2023-04-21 172.65 172.85 169.74 171.14 0.8M
2023-04-20 172.50 173.59 171.28 172.44 0.6M
2023-04-19 172.31 174.29 171.28 173.54 0.5M
2023-04-18 172.00 173.45 170.51 172.36 0.7M
2023-04-17 169.00 172.03 168.28 171.88 0.6M
2023-04-14 168.75 171.14 168.26 169.08 0.6M
2023-04-13 167.23 169.95 166.50 169.46 0.6M
2023-04-12 167.84 169.03 166.64 167.32 0.7M
2023-04-11 166.33 167.85 166.25 166.57 0.8M
2023-04-10 164.04 166.70 163.96 166.01 0.5M
2023-04-06 163.34 165.35 162.00 164.93 0.9M
2023-04-05 166.85 167.95 163.27 164.06 1.3M
2023-04-04 172.88 173.30 168.32 168.86 0.9M
2023-04-03 174.45 174.67 171.38 172.93 0.8M
2023-03-31 171.27 172.37 170.14 171.56 1.5M
2023-03-30 171.56 171.95 169.44 170.14 0.4M
2023-03-29 169.53 170.00 168.62 169.99 0.5M
2023-03-28 165.61 168.25 164.76 168.04 0.6M
2023-03-27 167.96 168.01 165.63 165.80 0.7M
2023-03-24 162.91 166.26 161.69 166.20 0.7M
2023-03-23 163.30 167.01 163.30 164.50 0.7M
2023-03-22 165.46 168.06 163.62 163.71 0.7M
2023-03-21 165.80 166.71 164.89 166.14 1.1M
2023-03-20 162.22 163.53 161.45 163.27 1.1M
2023-03-17 165.40 165.46 160.81 161.02 1.3M
2023-03-16 161.78 166.34 160.41 166.21 1.0M
2023-03-15 163.81 164.93 159.76 162.81 1.1M
2023-03-14 169.63 171.04 165.74 167.51 1.0M
2023-03-13 166.25 169.00 165.01 165.98 0.9M
2023-03-10 174.47 174.90 168.49 169.29 1.0M
2023-03-09 179.36 180.46 173.39 174.07 0.7M
2023-03-08 177.22 181.34 176.66 178.92 0.6M
2023-03-07 179.78 180.98 176.71 177.23 0.6M
2023-03-06 182.09 182.56 178.77 179.79 0.7M
2023-03-03 182.01 182.96 180.00 182.47 0.7M
2023-03-02 179.00 182.73 176.77 181.65 0.9M
2023-03-01 179.70 182.84 179.53 179.97 0.7M
2023-02-28 181.50 183.11 180.79 180.91 0.6M
2023-02-27 185.44 186.00 180.77 181.59 0.8M
2023-02-24 180.83 183.85 179.63 183.64 0.6M
2023-02-23 181.13 182.59 180.12 182.57 0.6M
2023-02-22 182.63 182.63 180.12 180.89 0.6M
2023-02-21 184.14 184.76 180.29 180.52 0.9M
2023-02-17 183.62 188.29 183.50 185.65 1.1M
2023-02-16 181.95 190.47 181.66 185.37 2.4M
2023-02-15 187.50 197.76 186.38 195.45 2.0M
2023-02-14 185.35 187.70 183.91 185.58 0.9M
2023-02-13 185.21 186.17 184.01 186.06 0.6M
2023-02-10 183.90 185.63 182.72 184.13 0.8M
2023-02-09 186.74 188.34 184.31 185.09 0.8M
2023-02-08 182.58 185.44 182.58 185.15 0.7M
2023-02-07 180.52 185.20 180.41 184.16 0.8M
2023-02-06 181.90 183.36 180.70 181.59 0.7M
2023-02-03 185.22 186.60 182.90 183.52 0.5M
2023-02-02 185.76 189.07 184.39 187.52 1.1M
2023-02-01 182.91 185.38 180.15 183.89 0.6M
2023-01-31 179.58 183.33 179.06 183.33 0.7M
2023-01-30 177.61 180.04 177.33 178.38 0.7M
2023-01-27 178.79 180.10 177.74 178.50 0.9M
2023-01-26 179.61 179.61 175.17 179.52 0.7M
2023-01-25 176.91 179.20 175.02 178.67 0.6M
2023-01-24 177.44 179.02 176.18 178.30 0.6M
2023-01-23 178.75 180.24 176.97 179.45 0.7M
2023-01-20 177.28 179.26 175.82 178.89 0.8M
2023-01-19 179.74 180.58 176.43 176.67 0.5M
2023-01-18 182.61 184.20 180.10 180.36 0.5M
2023-01-17 182.31 183.01 181.05 182.56 0.4M
2023-01-13 181.56 184.08 180.00 183.19 0.5M
2023-01-12 182.80 183.47 179.13 180.81 0.6M
2023-01-11 177.96 182.47 177.39 182.41 0.7M
2023-01-10 177.08 177.56 174.82 176.75 0.7M
2023-01-09 181.92 182.30 177.68 178.02 0.8M
2023-01-06 177.61 181.53 175.94 181.36 0.7M
2023-01-05 177.78 178.93 175.07 175.46 0.4M
2023-01-04 178.18 179.85 176.84 179.57 0.6M
2023-01-03 177.40 178.09 174.76 176.10 0.6M