Vulcan Materials Company VMC
NYSE · United States · Non-Energy Minerals
$244.63+1.88 (+0.77%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $244.63 | +0.77% | $243.36 | $247.11 | $242.13 | 1.51M |
| 2026-09-29 | $242.75 | -1.38% | $246.52 | $248.84 | $239.90 | 1.65M |
| 2026-09-28 | $246.15 | +0.47% | $242.96 | $248.40 | $241.02 | 1.28M |
| 2026-09-25 | $245.00 | +1.37% | $242.34 | $246.88 | $241.47 | 1.70M |
| 2026-09-24 | $241.70 | -1.10% | $243.83 | $245.14 | $241.19 | 1.21M |
| 2026-09-23 | $244.40 | -1.40% | $245.22 | $252.70 | $243.65 | 1.73M |
| 2026-09-22 | $247.87 | +0.68% | $250.48 | $251.93 | $242.73 | 1.22M |
| 2026-09-21 | $246.20 | +2.23% | $243.61 | $247.71 | $241.17 | 1.13M |
| 2026-09-18 | $240.83 | -1.50% | $241.80 | $243.97 | $240.69 | 2.06M |
| 2026-09-17 | $244.50 | +0.08% | $248.62 | $249.05 | $241.77 | 919.20K |
| 2026-09-16 | $244.30 | -1.97% | $249.48 | $250.79 | $242.50 | 1.23M |
| 2026-09-15 | $249.20 | -0.53% | $250.51 | $251.03 | $247.02 | 772.00K |
| 2026-09-14 | $250.54 | -0.87% | $250.81 | $253.01 | $248.28 | 955.20K |
| 2026-09-11 | $252.74 | +0.85% | $253.30 | $254.00 | $250.73 | 1.03M |
| 2026-09-10 | $250.60 | +0.28% | $247.38 | $251.03 | $246.20 | 1.00M |
| 2026-09-09 | $249.89 | -3.26% | $251.42 | $254.55 | $249.52 | 1.03M |
| 2026-09-08 | $258.30 | -1.65% | $259.72 | $262.19 | $257.94 | 958.80K |
| 2026-09-04 | $262.63 | +0.92% | $258.60 | $264.27 | $258.59 | 1.11M |
| 2026-09-03 | $260.23 | -1.40% | $267.43 | $267.99 | $259.66 | 1.03M |
| 2026-09-02 | $263.93 | +1.63% | $260.27 | $266.83 | $259.50 | 1.25M |
| 2026-09-01 | $259.69 | -3.67% | $266.98 | $267.58 | $257.17 | 1.67M |
| 2026-08-31 | $269.58 | -1.80% | $272.90 | $273.74 | $268.70 | 996.10K |
| 2026-08-28 | $274.51 | +0.24% | $275.98 | $278.23 | $270.43 | 714.80K |
| 2026-08-27 | $273.85 | +0.04% | $271.29 | $275.79 | $270.26 | 1.17M |
| 2026-08-26 | $273.74 | -0.13% | $274.79 | $277.65 | $272.38 | 874.80K |
| 2026-08-25 | $274.09 | -0.67% | $281.02 | $281.19 | $273.07 | 632.70K |
| 2026-08-24 | $275.94 | -0.04% | $276.54 | $280.55 | $274.06 | 826.00K |
| 2026-08-21 | $276.04 | +1.98% | $272.83 | $277.80 | $270.96 | 903.20K |
| 2026-08-20 | $270.67 | -2.04% | $272.01 | $275.10 | $270.47 | 583.00K |
| 2026-08-19 | $276.30 | +1.71% | $274.40 | $279.14 | $272.49 | 864.10K |
| 2026-08-18 | $271.65 | -2.34% | $278.03 | $278.07 | $270.10 | 725.80K |
| 2026-08-17 | $278.15 | -1.37% | $280.31 | $282.72 | $277.05 | 702.20K |
| 2026-08-14 | $282.00 | +1.61% | $282.00 | $282.11 | $277.11 | 658.10K |
| 2026-08-13 | $277.52 | -1.02% | $281.93 | $283.21 | $277.06 | 606.40K |
| 2026-08-12 | $280.38 | -2.57% | $288.28 | $288.40 | $279.83 | 723.60K |
| 2026-08-11 | $287.79 | +0.86% | $285.05 | $289.37 | $283.86 | 694.00K |
| 2026-08-10 | $285.34 | +0.23% | $283.28 | $285.53 | $282.40 | 774.50K |
| 2026-08-07 | $284.69 | +1.09% | $280.21 | $287.33 | $280.21 | 1.22M |
| 2026-08-06 | $281.63 | -1.79% | $286.04 | $286.95 | $280.43 | 960.90K |
| 2026-08-05 | $286.77 | +0.59% | $285.28 | $289.50 | $285.26 | 733.20K |
| 2026-08-04 | $285.10 | +0.53% | $286.66 | $287.42 | $281.97 | 1.24M |
| 2026-08-03 | $283.59 | +5.59% | $271.06 | $283.73 | $271.06 | 1.52M |
| 2026-07-31 | $268.57 | -0.98% | $268.68 | $273.04 | $266.68 | 1.98M |
| 2026-07-30 | $271.24 | -4.47% | $287.99 | $289.55 | $271.09 | 1.78M |
| 2026-07-29 | $283.92 | -1.56% | $298.57 | $300.63 | $283.00 | 1.69M |
| 2026-07-28 | $288.42 | +1.38% | $284.92 | $289.79 | $283.95 | 1.43M |
| 2026-07-27 | $284.49 | +1.71% | $284.79 | $287.27 | $282.62 | 915.90K |
| 2026-07-24 | $279.70 | +1.73% | $275.58 | $280.79 | $274.44 | 797.90K |
| 2026-07-23 | $274.93 | -1.04% | $275.46 | $277.97 | $272.43 | 824.10K |
| 2026-07-22 | $277.83 | +0.39% | $277.18 | $281.08 | $276.75 | 725.90K |
| 2026-07-21 | $276.75 | -1.38% | $281.55 | $282.52 | $274.83 | 1.03M |
| 2026-07-20 | $280.62 | -2.67% | $290.91 | $293.43 | $278.87 | 1.22M |
| 2026-07-17 | $288.33 | -1.75% | $291.03 | $298.85 | $287.06 | 689.80K |
| 2026-07-16 | $293.47 | +1.51% | $287.31 | $295.37 | $287.31 | 621.00K |
| 2026-07-15 | $289.11 | -0.95% | $290.06 | $292.82 | $287.51 | 701.00K |
| 2026-07-14 | $291.89 | -0.30% | $295.85 | $299.74 | $291.71 | 736.20K |
| 2026-07-13 | $292.78 | -0.84% | $294.62 | $298.35 | $290.97 | 802.70K |
| 2026-07-10 | $295.25 | +2.26% | $288.77 | $297.05 | $288.43 | 1.49M |
| 2026-07-09 | $288.73 | +0.75% | $285.75 | $290.14 | $284.50 | 939.10K |
| 2026-07-08 | $286.59 | -4.44% | $294.23 | $295.49 | $284.63 | 1.04M |
| 2026-07-07 | $299.90 | -1.62% | $305.04 | $305.04 | $294.92 | 1.01M |
| 2026-07-06 | $304.84 | +0.54% | $304.65 | $305.83 | $299.90 | 785.20K |
| 2026-07-02 | $303.19 | +2.77% | $298.20 | $303.74 | $295.51 | 1.34M |
| 2026-07-01 | $295.03 | +0.01% | $292.06 | $295.49 | $286.83 | 1.22M |
| 2026-06-30 | $295.01 | -2.90% | $305.65 | $306.99 | $291.42 | 1.94M |
| 2026-06-29 | $303.82 | -2.42% | $302.81 | $311.00 | $300.00 | 1.45M |
| 2026-06-26 | $311.35 | -0.52% | $313.70 | $314.77 | $307.08 | 1.60M |
| 2026-06-25 | $312.97 | +1.85% | $310.65 | $321.16 | $309.06 | 1.11M |
| 2026-06-24 | $307.29 | +2.74% | $302.01 | $309.92 | $301.74 | 1.73M |
| 2026-06-23 | $299.09 | -1.74% | $301.75 | $305.14 | $299.03 | 878.70K |
| 2026-06-22 | $304.39 | +0.51% | $300.66 | $307.03 | $298.57 | 968.90K |
| 2026-06-18 | $302.84 | +2.72% | $298.33 | $306.86 | $296.68 | 2.01M |
| 2026-06-17 | $294.82 | -2.00% | $299.06 | $305.28 | $293.00 | 1.06M |
| 2026-06-16 | $300.83 | +2.68% | $295.02 | $302.87 | $295.02 | 1.38M |
| 2026-06-15 | $292.99 | +2.28% | $292.29 | $299.37 | $287.87 | 1.18M |
| 2026-06-12 | $286.47 | +2.24% | $284.78 | $288.63 | $280.94 | 915.10K |
| 2026-06-11 | $280.19 | +2.76% | $273.73 | $280.96 | $271.86 | 1.56M |
| 2026-06-10 | $272.67 | -2.27% | $280.51 | $281.81 | $271.70 | 1.37M |
| 2026-06-09 | $279.00 | +3.34% | $272.56 | $279.42 | $271.63 | 1.32M |
| 2026-06-08 | $269.98 | -4.05% | $279.23 | $280.70 | $269.53 | 1.25M |
| 2026-06-05 | $281.38 | -0.59% | $283.73 | $285.56 | $280.39 | 1.42M |
| 2026-06-04 | $283.06 | -0.79% | $286.93 | $288.98 | $281.89 | 1.09M |
| 2026-06-03 | $285.30 | +1.23% | $280.77 | $286.08 | $280.50 | 969.40K |
| 2026-06-02 | $281.84 | +0.10% | $278.52 | $285.88 | $278.52 | 1.34M |
| 2026-06-01 | $281.56 | -0.48% | $278.69 | $284.20 | $275.49 | 1.42M |
| 2026-05-29 | $282.92 | +2.23% | $276.96 | $287.42 | $276.96 | 2.06M |
| 2026-05-28 | $276.75 | +0.40% | $274.50 | $278.49 | $273.74 | 1.62M |
| 2026-05-27 | $275.65 | +2.49% | $271.89 | $276.58 | $270.02 | 1.22M |
| 2026-05-26 | $268.94 | +3.18% | $262.42 | $270.81 | $261.23 | 1.16M |
| 2026-05-22 | $260.65 | -0.55% | $263.00 | $264.08 | $257.89 | 803.70K |