Vulcan Materials Company (VMC)
NYSE: VMC · Real-Time Price · USD
270.36
+3.31 (1.24%)
May 5, 2025, 4:00 PM EDT - Market closed

Vulcan Materials Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 5, 2025266.15272.09263.67270.04270.041.12%880,907
May 2, 2025265.00268.92264.83267.05267.051.30%1,010,739
May 1, 2025264.01266.37262.72263.63263.630.50%1,496,671
Apr 30, 2025253.00263.97247.60262.33262.336.92%2,344,010
Apr 29, 2025245.19246.90241.91245.35245.35-0.02%1,199,842
Apr 28, 2025246.98247.36243.03245.39245.39-0.67%818,846
Apr 25, 2025249.24249.24245.44247.04247.04-0.99%695,151
Apr 24, 2025243.73250.24242.72249.51249.512.03%748,368
Apr 23, 2025246.21249.95243.53244.54244.541.65%765,223
Apr 22, 2025238.53241.44236.88240.57240.572.73%885,856
Apr 21, 2025240.19240.39231.76234.17234.17-3.21%622,614
Apr 17, 2025240.16243.76239.08241.93241.930.57%643,480
Apr 16, 2025242.06244.30237.89240.55240.55-1.63%528,283
Apr 15, 2025244.50247.88243.40244.53244.530.43%788,235
Apr 14, 2025244.42245.71240.65243.48243.480.49%1,121,243
Apr 11, 2025235.22243.43232.86242.30242.302.85%1,636,344
Apr 10, 2025236.15240.15229.30235.58235.58-1.65%1,527,309
Apr 9, 2025224.24244.08218.87239.53239.535.76%2,644,931
Apr 8, 2025233.70236.66222.44226.49226.49-0.89%2,328,202
Apr 7, 2025225.68238.44219.16228.53228.53-0.96%2,754,130
Apr 4, 2025231.30235.82225.13230.74230.74-2.72%2,850,857
Apr 3, 2025228.50238.19228.50237.18237.18-1.22%2,269,636
Apr 2, 2025234.06242.38234.06240.10240.101.19%708,147
Apr 1, 2025231.53237.56229.40237.27237.271.70%903,612
Mar 31, 2025231.28234.37225.00233.30233.300.15%1,488,626
Mar 28, 2025236.82236.82230.19232.94232.94-1.94%1,009,774
Mar 27, 2025236.00239.77233.26237.54237.540.20%949,955
Mar 26, 2025241.46243.30236.69237.06237.06-1.63%774,248
Mar 25, 2025240.07241.19237.93240.98240.980.07%689,884
Mar 24, 2025237.56241.57236.20240.81240.812.88%834,634
Mar 21, 2025236.82237.70232.32234.08234.08-1.94%2,063,093
Mar 20, 2025238.79245.49238.60238.72238.72-0.99%1,203,633
Mar 19, 2025238.87242.91237.17241.11241.111.95%1,147,329
Mar 18, 2025235.04237.47233.86236.50236.500.60%1,148,076
Mar 17, 2025231.61236.44231.61235.08235.081.63%1,142,455
Mar 14, 2025227.95232.26225.45231.32231.322.79%1,241,195
Mar 13, 2025226.05227.97224.00225.04225.04-0.94%1,604,448
Mar 12, 2025227.31228.84224.76227.17227.171.09%1,581,596
Mar 11, 2025219.94225.89218.83224.71224.711.52%1,883,965
Mar 10, 2025217.38222.60215.08221.34221.340.20%3,064,641
Mar 7, 2025233.19233.69218.71220.90220.41-6.07%3,779,003
Mar 6, 2025238.00238.60233.03235.17234.65-2.16%1,429,765
Mar 5, 2025237.07241.82234.41240.35239.822.34%1,330,021
Mar 4, 2025237.34239.59228.17234.86234.34-2.05%1,547,586
Mar 3, 2025249.72250.44238.85239.77239.24-3.05%1,224,562
Feb 28, 2025247.70248.46243.25247.31246.760.89%1,009,662
Feb 27, 2025249.24252.24245.09245.12244.58-2.16%720,559
Feb 26, 2025250.06253.63249.53250.53249.980.30%692,883
Feb 25, 2025251.61252.96246.17249.79249.24-0.70%1,313,505
Feb 24, 2025253.37254.59250.98251.56251.00-0.51%865,980