Skip to main content
Vulcan Materials Company (VMC)
NYSE: VMC · Real-Time Price · USD
268.86
-1.07 (-0.40%)
Nov 4, 2024, 4:00 PM EST - Market closed

Vulcan Materials Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 4, 2024270.13272.71268.20268.86268.86-0.57%1,002,683
Nov 1, 2024275.30275.40270.26270.39269.93-1.29%986,524
Oct 31, 2024273.85278.47273.11273.93273.46-0.83%1,429,290
Oct 30, 2024270.00279.47267.88276.23275.766.43%1,952,067
Oct 29, 2024256.90260.87254.47259.55259.110.41%1,183,042
Oct 28, 2024258.44260.16257.19258.50258.060.76%1,437,464
Oct 25, 2024258.34259.31255.63256.54256.100.16%742,336
Oct 24, 2024253.73256.54252.38256.14255.701.01%1,281,182
Oct 23, 2024253.49254.99250.76253.57253.14-0.06%545,480
Oct 22, 2024258.95259.10253.67253.72253.29-2.39%653,588
Oct 21, 2024261.58261.58257.22259.94259.50-0.68%902,643
Oct 18, 2024258.63262.80255.50261.72261.271.19%829,144
Oct 17, 2024257.94259.78256.39258.64258.200.84%746,690
Oct 16, 2024253.01256.79251.82256.48256.041.46%462,226
Oct 15, 2024250.00257.80249.69252.79252.361.64%972,912
Oct 14, 2024247.91249.44244.63248.70248.280.48%1,387,341
Oct 11, 2024243.94248.53243.94247.51247.091.48%607,511
Oct 10, 2024239.36245.54238.70243.90243.480.94%909,639
Oct 9, 2024238.19243.35236.55241.64241.231.45%869,784
Oct 8, 2024238.20239.59236.63238.19237.780.07%853,259
Oct 7, 2024238.61240.30237.33238.03237.62-1.41%971,091
Oct 4, 2024243.18243.20239.41241.43241.020.14%532,627
Oct 3, 2024240.23242.94238.60241.10240.690.27%524,829
Oct 2, 2024244.44245.99239.97240.46240.05-2.84%930,752
Oct 1, 2024249.78251.73244.42247.49247.07-1.17%667,502
Sep 30, 2024249.25250.91246.02250.43250.000.08%795,260
Sep 27, 2024251.17252.37248.20250.24249.81-0.14%777,653
Sep 26, 2024254.08257.01249.63250.58250.150.38%887,806
Sep 25, 2024251.94251.94249.34249.63249.20-0.10%922,058
Sep 24, 2024253.09253.83247.39249.87249.44-0.97%1,079,706
Sep 23, 2024252.60253.80250.33252.33251.900.11%728,538
Sep 20, 2024258.18258.18250.74252.05251.62-0.64%1,697,639
Sep 19, 2024250.00254.01246.44253.67253.243.79%1,015,200
Sep 18, 2024245.71249.58244.27244.40243.98-0.29%679,414
Sep 17, 2024243.36247.00242.04245.12244.700.93%757,555
Sep 16, 2024238.05243.33237.00242.87242.462.27%894,659
Sep 13, 2024236.00239.64235.46237.47237.060.51%726,323
Sep 12, 2024233.52237.33233.52236.27235.871.43%680,084
Sep 11, 2024231.50233.37225.36232.95232.55-1,552,979
Sep 10, 2024233.73233.82231.03232.95232.550.48%1,076,936
Sep 9, 2024232.90234.66230.95231.83231.43-0.06%1,757,148
Sep 6, 2024234.03236.03231.56231.97231.57-0.08%1,161,464
Sep 5, 2024234.11235.04230.72232.16231.76-1.14%727,644
Sep 4, 2024239.09240.01232.69234.83234.43-1.75%992,747
Sep 3, 2024241.65244.00237.68239.02238.61-2.52%933,447
Aug 30, 2024242.29245.87241.37245.21244.791.63%844,615
Aug 29, 2024237.52243.42236.85241.28240.872.34%866,649
Aug 28, 2024241.81242.39235.09235.77235.37-1.93%1,835,059
Aug 27, 2024249.02250.00237.17240.41240.00-4.10%1,007,336
Aug 26, 2024256.33257.54250.23250.68250.25-1.65%447,624
Aug 23, 2024250.26257.42249.66254.89254.462.79%1,252,331
Aug 22, 2024248.75250.24246.67247.98247.560.06%680,587
Aug 21, 2024247.23249.88246.79247.84247.420.91%920,689
Aug 20, 2024244.23246.79244.23245.60245.180.54%533,967
Aug 19, 2024244.61245.62242.18244.29243.87-0.06%660,452
Aug 16, 2024247.06247.06243.60244.43244.01-0.87%490,890
Aug 15, 2024245.87247.09242.34246.57246.151.68%1,028,898
Aug 14, 2024245.09246.30242.07242.50241.64-0.55%876,714
Aug 13, 2024244.06245.92241.79243.84242.970.80%706,027
Aug 12, 2024244.23244.79239.91241.90241.04-1.00%869,250
Aug 9, 2024246.18249.13243.36244.34243.47-0.81%887,968
Aug 8, 2024242.67250.77242.32246.33245.452.12%1,196,298
Aug 7, 2024248.49251.72241.22241.22240.36-2.00%1,376,834
Aug 6, 2024245.61251.71238.89246.14245.26-4.39%2,294,967
Aug 5, 2024260.00262.41252.93257.43256.51-3.35%1,355,133
Aug 2, 2024268.36268.36260.12266.34265.39-1.77%986,570
Aug 1, 2024273.94274.98269.96271.13270.16-1.23%1,316,744
Jul 31, 2024271.80278.79268.52274.51273.531.67%1,458,874
Jul 30, 2024268.83273.33267.64270.00269.042.07%1,205,094
Jul 29, 2024262.21265.25260.94264.53263.591.08%586,815
Jul 26, 2024257.23262.85256.00261.71260.783.13%673,485
Jul 25, 2024251.45259.64251.12253.77252.871.30%825,155
Jul 24, 2024258.42259.83250.06250.51249.62-3.71%1,116,259
Jul 23, 2024260.04262.09259.38260.15259.22-0.18%408,546
Jul 22, 2024257.58261.49255.25260.61259.681.75%743,908
Jul 19, 2024257.80258.19254.70256.14255.230.02%599,755
Jul 18, 2024254.53259.47254.53256.09255.180.11%531,665
Jul 17, 2024260.81260.89255.50255.80254.89-2.67%628,609
Jul 16, 2024255.07263.33254.61262.81261.873.51%866,774
Jul 15, 2024255.55256.66252.61253.90252.990.55%838,289
Jul 12, 2024255.59258.84252.01252.51251.61-0.86%833,704
Jul 11, 2024248.35255.29248.35254.69253.782.81%902,323
Jul 10, 2024242.67248.60241.05247.72246.842.26%634,693
Jul 9, 2024242.32242.92239.48242.25241.390.12%796,439
Jul 8, 2024244.98246.55241.44241.97241.11-0.92%735,029
Jul 5, 2024243.36245.00241.02244.21243.340.12%415,574
Jul 3, 2024244.46245.54242.22243.92243.05-0.47%439,248
Jul 2, 2024241.54245.08240.99245.07244.200.55%773,413
Jul 1, 2024249.69249.99242.18243.72242.85-1.99%652,317
Jun 28, 2024248.71251.81247.02248.68247.790.37%988,674
Jun 27, 2024246.21249.16245.38247.76246.880.76%577,032
Jun 26, 2024244.55247.23243.90245.88245.00-0.11%790,829
Jun 25, 2024245.38246.64243.85246.15245.27-0.58%903,644
Jun 24, 2024247.73249.19245.06247.58246.70-0.09%822,697
Jun 21, 2024245.72248.56243.31247.81246.930.55%1,258,231
Jun 20, 2024255.02255.23243.76246.46245.58-3.58%1,142,658
Jun 18, 2024255.98257.12252.82255.61254.70-0.29%1,143,292
Jun 17, 2024252.17257.24251.35256.35255.441.47%552,464
Jun 14, 2024252.00253.64249.01252.64251.74-0.52%617,267
Jun 13, 2024247.78254.54247.52253.95253.041.94%692,730