The closing price for Vulcan Materials (VMC) in 2020 was $139.99, on December 31, 2020. It was up 3.4% for the year. The latest price is $289.40.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2020 | $137.71 | $140.47 | $136.39 | $139.99 | 467,351 |
December 30 2020 | $135.20 | $139.17 | $135.20 | $138.25 | 514,024 |
December 29 2020 | $138.05 | $138.18 | $134.26 | $134.76 | 512,169 |
December 28 2020 | $136.05 | $139.57 | $135.34 | $137.97 | 633,884 |
December 24 2020 | $134.92 | $135.32 | $133.77 | $135.18 | 185,933 |
December 23 2020 | $135.15 | $135.79 | $133.31 | $134.70 | 644,696 |
December 22 2020 | $136.85 | $137.88 | $134.60 | $135.23 | 641,373 |
December 21 2020 | $133.48 | $138.54 | $132.84 | $136.43 | 1,051,415 |
December 18 2020 | $132.14 | $137.68 | $131.28 | $137.07 | 2,209,608 |
December 17 2020 | $130.49 | $131.95 | $130.00 | $131.71 | 763,369 |
December 16 2020 | $131.18 | $131.60 | $128.57 | $129.96 | 934,407 |
December 15 2020 | $128.66 | $130.18 | $126.98 | $129.73 | 1,040,380 |
December 14 2020 | $131.67 | $132.14 | $127.72 | $127.84 | 675,755 |
December 11 2020 | $130.24 | $131.65 | $129.53 | $131.08 | 599,519 |
December 10 2020 | $132.94 | $133.19 | $129.65 | $130.03 | 1,448,408 |
December 09 2020 | $136.00 | $136.00 | $132.65 | $133.79 | 904,481 |
December 08 2020 | $135.96 | $138.36 | $135.96 | $136.34 | 455,741 |
December 07 2020 | $137.04 | $138.19 | $136.29 | $137.88 | 527,703 |
December 04 2020 | $136.32 | $138.48 | $136.01 | $138.22 | 612,800 |
December 03 2020 | $132.54 | $137.59 | $130.97 | $136.46 | 1,164,924 |
December 02 2020 | $134.54 | $135.99 | $132.72 | $132.93 | 541,011 |
December 01 2020 | $133.65 | $137.09 | $133.29 | $135.30 | 906,070 |
November 30 2020 | $133.94 | $134.09 | $130.14 | $131.81 | 811,189 |
November 27 2020 | $135.92 | $136.66 | $132.63 | $134.34 | 298,031 |
November 25 2020 | $135.79 | $136.73 | $132.96 | $135.94 | 685,601 |
Daily pricing data for Vulcan Materials dates back to 11/5/1984, and may be incomplete.