Skip to main content
Vulcan Materials Company (VMC)
NYSE: VMC · Real-Time Price · USD
252.86
-5.73 (-2.22%)
Feb 21, 2025, 4:00 PM EST - Market closed

Vulcan Materials Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 20, 2025263.50263.72256.51258.59258.59-2.41%708,817
Feb 19, 2025266.55270.12263.31264.97264.97-2.86%1,071,810
Feb 18, 2025280.15280.34271.14272.76272.760.85%1,433,349
Feb 14, 2025270.24272.27267.77270.46270.460.42%927,825
Feb 13, 2025265.84269.86264.26269.33269.332.09%934,742
Feb 12, 2025255.33266.64253.54263.81263.81-1.48%1,091,017
Feb 11, 2025266.83269.19265.52267.77267.77-0.29%893,241
Feb 10, 2025274.35274.47268.20268.56268.56-1.60%616,642
Feb 7, 2025276.76277.73272.42272.92272.92-1.55%486,262
Feb 6, 2025276.55277.99274.22277.21277.211.05%710,608
Feb 5, 2025274.29274.68271.43274.33274.330.83%758,179
Feb 4, 2025273.36273.96271.14272.07272.070.34%629,654
Feb 3, 2025270.32272.50267.27271.16271.16-1.09%961,843
Jan 31, 2025276.69277.40273.83274.15274.15-0.80%719,961
Jan 30, 2025273.57277.14272.88276.36276.361.53%575,658
Jan 29, 2025275.58276.00272.05272.20272.20-1.05%623,611
Jan 28, 2025276.20279.06273.45275.10275.100.04%543,589
Jan 27, 2025274.31275.59273.28274.99274.99-0.92%667,202
Jan 24, 2025275.60277.87274.67277.54277.540.99%749,817
Jan 23, 2025275.30275.80273.25274.83274.830.16%536,687
Jan 22, 2025273.25275.85270.06274.38274.38-0.42%597,799
Jan 21, 2025275.39279.22273.82275.53275.532.01%897,690
Jan 17, 2025270.80272.53269.32270.10270.100.35%668,251
Jan 16, 2025268.00269.74267.09269.17269.170.37%590,424
Jan 15, 2025266.53268.92266.37268.19268.193.12%948,800
Jan 14, 2025258.18260.64257.08260.07260.071.58%531,327
Jan 13, 2025249.70256.25249.36256.03256.031.72%732,852
Jan 10, 2025253.00253.00249.72251.69251.69-1.41%506,850
Jan 8, 2025251.90256.02250.52255.28255.281.31%605,004
Jan 7, 2025255.75257.90250.40251.98251.98-2.10%779,462
Jan 6, 2025257.99261.35256.81257.38257.380.10%640,061
Jan 3, 2025257.47258.58254.93257.13257.130.61%562,512
Jan 2, 2025260.68260.68254.12255.57255.57-0.65%641,774
Dec 31, 2024259.33260.28256.71257.23257.23-0.36%389,630
Dec 30, 2024259.12260.53257.52258.16258.16-1.60%713,640
Dec 27, 2024262.00265.23261.20262.36262.36-0.83%409,498
Dec 26, 2024263.04265.00263.04264.55264.550.09%483,442
Dec 24, 2024263.00264.67262.14264.31264.310.55%246,329
Dec 23, 2024261.98264.45260.89262.87262.87-0.10%656,852
Dec 20, 2024259.19265.82258.38263.13263.130.85%2,007,398
Dec 19, 2024265.85267.62259.99260.92260.92-1.50%1,061,478
Dec 18, 2024272.56277.67264.73264.89264.89-2.85%976,142
Dec 17, 2024275.39276.22272.15272.65272.65-1.57%774,612
Dec 16, 2024276.19278.43274.34277.00277.000.45%595,467
Dec 13, 2024277.96278.68274.09275.77275.77-0.84%492,601
Dec 12, 2024279.90279.90277.38278.11278.11-0.52%689,750
Dec 11, 2024279.39279.90276.84279.56279.561.18%919,198
Dec 10, 2024279.45281.01273.42276.31276.31-1.75%775,439
Dec 9, 2024286.59288.85278.83281.23281.23-1.96%672,038
Dec 6, 2024288.23289.29285.70286.86286.86-0.27%1,355,213
Dec 5, 2024285.00289.22282.16287.63287.630.69%765,875
Dec 4, 2024285.13286.89283.68285.65285.65-0.30%616,961
Dec 3, 2024287.26289.12284.59286.50286.50-0.19%543,115
Dec 2, 2024288.32288.32285.08287.05287.05-0.37%579,573
Nov 29, 2024287.92289.13287.09288.13288.130.61%355,153
Nov 27, 2024290.07291.69285.63286.39286.39-0.70%386,233
Nov 26, 2024289.90290.54285.92288.40288.40-0.68%577,638
Nov 25, 2024285.95291.90285.66290.37290.372.02%1,066,659
Nov 22, 2024281.35284.92280.09284.61284.611.22%503,287
Nov 21, 2024279.49282.41277.16281.18281.181.21%792,619
Nov 20, 2024278.53278.53276.29277.81277.81-0.07%714,358
Nov 19, 2024275.09278.21273.66278.01278.01-0.26%723,962
Nov 18, 2024280.70280.70277.60278.74278.74-0.19%491,555
Nov 15, 2024281.68283.22277.60279.28279.28-1.20%669,613
Nov 14, 2024287.32288.61281.61282.68282.68-1.75%927,752
Nov 13, 2024288.84290.92286.71287.71287.71-0.23%580,002
Nov 12, 2024290.93292.38286.44288.38288.38-1.25%783,369
Nov 11, 2024293.79295.10290.68292.04292.04-0.09%526,928
Nov 8, 2024290.58293.73290.02292.31292.310.59%740,698
Nov 7, 2024292.11293.28288.56290.59290.590.05%1,163,416
Nov 6, 2024288.03298.31287.60290.45290.456.52%2,679,074
Nov 5, 2024267.91272.89267.69272.67272.671.42%689,408
Nov 4, 2024270.13272.71268.20268.86268.86-0.57%1,124,157
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