Vulcan Materials Company (VMC)
NYSE: VMC · Real-Time Price · USD
295.98
-4.02 (-1.34%)
Mar 4, 2026, 4:00 PM EST - Market closed
Vulcan Materials Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 297.33 | 297.89 | 292.55 | 295.98 | 295.98 | -1.34% | 1,258,395 |
| Mar 3, 2026 | 301.97 | 302.40 | 294.73 | 300.00 | 300.00 | -2.02% | 1,094,321 |
| Mar 2, 2026 | 306.85 | 308.51 | 301.66 | 306.20 | 306.20 | -1.23% | 1,161,098 |
| Feb 27, 2026 | 305.71 | 311.77 | 304.68 | 310.00 | 310.00 | 0.33% | 1,790,511 |
| Feb 26, 2026 | 307.00 | 309.74 | 305.45 | 308.99 | 308.99 | 1.13% | 933,238 |
| Feb 25, 2026 | 318.60 | 319.15 | 305.28 | 305.53 | 305.53 | -3.89% | 1,333,986 |
| Feb 24, 2026 | 311.81 | 318.10 | 309.52 | 317.89 | 317.89 | 2.28% | 1,339,653 |
| Feb 23, 2026 | 303.02 | 311.14 | 300.49 | 310.79 | 310.79 | 1.80% | 1,281,157 |
| Feb 20, 2026 | 303.37 | 306.95 | 298.66 | 305.29 | 305.29 | 0.81% | 1,630,584 |
| Feb 19, 2026 | 298.29 | 304.00 | 297.08 | 302.85 | 302.85 | 1.17% | 1,436,761 |
| Feb 18, 2026 | 302.22 | 304.33 | 297.83 | 299.36 | 299.36 | -0.95% | 1,584,177 |
| Feb 17, 2026 | 295.95 | 311.34 | 294.72 | 302.22 | 302.22 | -7.76% | 2,067,656 |
| Feb 13, 2026 | 322.22 | 328.79 | 320.36 | 327.65 | 327.65 | 1.78% | 1,388,633 |
| Feb 12, 2026 | 322.65 | 325.55 | 317.89 | 321.92 | 321.92 | 0.67% | 1,159,952 |
| Feb 11, 2026 | 327.36 | 329.01 | 319.28 | 319.78 | 319.78 | -3.21% | 1,576,577 |
| Feb 10, 2026 | 328.12 | 331.09 | 325.40 | 330.37 | 330.37 | 0.93% | 948,166 |
| Feb 9, 2026 | 322.07 | 327.89 | 321.52 | 327.32 | 327.32 | 1.11% | 1,091,952 |
| Feb 6, 2026 | 315.00 | 324.56 | 312.20 | 323.72 | 323.72 | 4.17% | 992,560 |
| Feb 5, 2026 | 312.64 | 314.84 | 307.88 | 310.76 | 310.76 | -0.23% | 1,427,775 |
| Feb 4, 2026 | 313.30 | 314.05 | 306.60 | 311.49 | 311.49 | 0.15% | 1,581,166 |
| Feb 3, 2026 | 307.72 | 318.67 | 307.63 | 311.01 | 311.01 | 1.66% | 1,406,985 |
| Feb 2, 2026 | 301.83 | 307.46 | 301.83 | 305.92 | 305.92 | 1.79% | 991,399 |
| Jan 30, 2026 | 297.01 | 301.00 | 295.84 | 300.54 | 300.54 | 0.36% | 976,176 |
| Jan 29, 2026 | 302.12 | 303.81 | 296.26 | 299.47 | 299.47 | -0.09% | 695,650 |
| Jan 28, 2026 | 297.83 | 300.39 | 295.59 | 299.73 | 299.73 | 0.35% | 671,366 |
| Jan 27, 2026 | 300.99 | 301.36 | 297.71 | 298.67 | 298.67 | -0.58% | 495,828 |
| Jan 26, 2026 | 301.43 | 302.45 | 298.93 | 300.40 | 300.40 | 0.11% | 472,808 |
| Jan 23, 2026 | 302.11 | 304.65 | 297.95 | 300.07 | 300.07 | -1.06% | 653,411 |
| Jan 22, 2026 | 301.48 | 306.59 | 298.09 | 303.27 | 303.27 | 1.42% | 936,356 |
| Jan 21, 2026 | 298.82 | 301.00 | 294.99 | 299.01 | 299.01 | 0.97% | 969,419 |
| Jan 20, 2026 | 304.84 | 304.84 | 296.06 | 296.15 | 296.15 | -3.21% | 1,054,267 |
| Jan 16, 2026 | 300.86 | 306.86 | 300.86 | 305.97 | 305.97 | 1.41% | 727,810 |
| Jan 15, 2026 | 301.63 | 304.71 | 299.90 | 301.71 | 301.71 | 1.08% | 818,531 |
| Jan 14, 2026 | 305.50 | 309.95 | 297.74 | 298.48 | 298.48 | -4.04% | 1,549,698 |
| Jan 13, 2026 | 309.01 | 311.36 | 302.88 | 311.04 | 311.04 | 0.46% | 1,070,226 |
| Jan 12, 2026 | 310.94 | 313.37 | 308.11 | 309.62 | 309.62 | -0.64% | 842,692 |
| Jan 9, 2026 | 301.41 | 311.92 | 299.15 | 311.62 | 311.62 | 4.18% | 873,885 |
| Jan 8, 2026 | 291.51 | 299.75 | 290.01 | 299.13 | 299.13 | 2.40% | 896,523 |
| Jan 7, 2026 | 301.69 | 302.77 | 291.77 | 292.12 | 292.12 | -2.58% | 1,145,625 |
| Jan 6, 2026 | 295.45 | 302.56 | 294.99 | 299.85 | 299.85 | 1.07% | 1,015,500 |
| Jan 5, 2026 | 291.44 | 297.28 | 289.88 | 296.67 | 296.67 | 1.37% | 988,283 |
| Jan 2, 2026 | 285.08 | 294.73 | 284.23 | 292.65 | 292.65 | 2.61% | 1,013,930 |
| Dec 31, 2025 | 288.01 | 289.09 | 285.14 | 285.22 | 285.22 | -1.27% | 587,755 |
| Dec 30, 2025 | 291.52 | 292.82 | 288.73 | 288.88 | 288.88 | -1.08% | 493,756 |
| Dec 29, 2025 | 294.25 | 295.08 | 290.42 | 292.02 | 292.02 | -0.74% | 557,171 |
| Dec 26, 2025 | 293.33 | 294.56 | 292.27 | 294.20 | 294.20 | 0.19% | 449,018 |
| Dec 24, 2025 | 292.93 | 294.97 | 292.62 | 293.64 | 293.64 | 0.27% | 213,140 |
| Dec 23, 2025 | 292.94 | 293.78 | 291.23 | 292.84 | 292.84 | 0.33% | 584,021 |
| Dec 22, 2025 | 294.07 | 294.07 | 289.79 | 291.88 | 291.88 | - | 741,238 |
| Dec 19, 2025 | 289.12 | 293.11 | 287.32 | 291.87 | 291.87 | 1.22% | 1,972,160 |