Skip to main content
logo
Vulcan Materials Company (VMC)
NYSE: VMC · Real-Time Price · USD
296.15
-9.82 (-3.21%)
At close: Jan 20, 2026, 4:00 PM EST
290.14
-6.01 (-2.03%)
After-hours: Jan 20, 2026, 7:34 PM EST

Vulcan Materials Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 20, 2026304.84304.84296.06296.15296.15-3.21%1,054,267
Jan 16, 2026300.86306.86300.86305.97305.971.41%727,810
Jan 15, 2026301.63304.71299.90301.71301.711.08%818,531
Jan 14, 2026305.50309.95297.74298.48298.48-4.04%1,549,698
Jan 13, 2026309.01311.36302.88311.04311.040.46%1,070,226
Jan 12, 2026310.94313.37308.11309.62309.62-0.64%842,692
Jan 9, 2026301.41311.92299.15311.62311.624.18%873,885
Jan 8, 2026291.51299.75290.01299.13299.132.40%896,523
Jan 7, 2026301.69302.77291.77292.12292.12-2.58%1,145,625
Jan 6, 2026295.45302.56294.99299.85299.851.07%1,015,500
Jan 5, 2026291.44297.28289.88296.67296.671.37%988,283
Jan 2, 2026285.08294.73284.23292.65292.652.61%1,013,930
Dec 31, 2025288.01289.09285.14285.22285.22-1.27%587,755
Dec 30, 2025291.52292.82288.73288.88288.88-1.08%493,756
Dec 29, 2025294.25295.08290.42292.02292.02-0.74%557,171
Dec 26, 2025293.33294.56292.27294.20294.200.19%449,018
Dec 24, 2025292.93294.97292.62293.64293.640.27%213,140
Dec 23, 2025292.94293.78291.23292.84292.840.33%584,021
Dec 22, 2025294.07294.07289.79291.88291.88-741,238
Dec 19, 2025289.12293.11287.32291.87291.871.22%1,972,160
Dec 18, 2025289.09292.50286.02288.34288.341.03%1,225,271
Dec 17, 2025290.38290.38280.60285.41285.41-2.26%1,942,457
Dec 16, 2025297.66298.28290.82292.01292.01-1.57%1,071,205
Dec 15, 2025297.22298.10295.09296.68296.680.25%996,809
Dec 12, 2025299.40300.17292.49295.94295.94-1.11%983,460
Dec 11, 2025297.92303.75296.82299.27299.270.84%900,179
Dec 10, 2025290.49297.49289.57296.77296.771.97%727,795
Dec 9, 2025295.04297.00290.60291.04291.04-1.60%676,357
Dec 8, 2025295.58300.87293.54295.78295.780.31%1,093,794
Dec 5, 2025294.03296.56291.56294.87294.870.42%846,640
Dec 4, 2025292.00294.00290.34293.65293.650.36%746,258
Dec 3, 2025291.00295.13289.76292.59292.590.95%857,818
Dec 2, 2025292.66293.22287.87289.84289.84-0.69%978,400
Dec 1, 2025295.20296.35291.58291.85291.85-1.81%676,702
Nov 28, 2025295.87297.60294.98297.24297.240.73%297,904
Nov 26, 2025292.18296.61292.06295.08295.080.81%718,570
Nov 25, 2025289.00293.09287.08292.72292.721.93%846,205
Nov 24, 2025287.39288.40285.18287.19287.19-0.22%1,215,816
Nov 21, 2025288.35291.75285.99287.83287.830.65%1,002,066
Nov 20, 2025287.12291.36285.84285.97285.970.61%1,957,205
Nov 19, 2025283.54285.32280.10284.23284.230.84%953,537
Nov 18, 2025278.86283.52277.94281.87281.870.64%921,652
Nov 17, 2025280.04282.23278.12280.08280.08-0.18%1,383,504
Nov 14, 2025283.37284.67279.85280.58280.58-1.24%993,194
Nov 13, 2025295.37297.33283.42284.09284.09-3.73%1,328,253
Nov 12, 2025295.00297.74294.01295.09295.09-989,372
Nov 11, 2025293.00296.85292.53295.10295.100.77%993,920
Nov 10, 2025287.23295.34286.44292.84292.841.93%1,140,678
Nov 7, 2025283.88289.99283.23287.30286.810.35%1,688,385
Nov 6, 2025284.18289.96284.18286.30285.810.42%1,450,766