Vulcan Materials Company (VMC)
NYSE: VMC · Real-Time Price · USD
292.84
+2.96 (1.02%)
Aug 19, 2025, 4:00 PM - Market closed
Vulcan Materials Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2025 | 290.52 | 293.39 | 289.32 | 292.84 | 292.84 | 1.02% | 899,359 |
| Aug 18, 2025 | 291.64 | 292.61 | 289.81 | 289.88 | 289.88 | -0.60% | 809,275 |
| Aug 15, 2025 | 294.77 | 294.98 | 290.95 | 291.62 | 291.62 | -0.50% | 789,091 |
| Aug 14, 2025 | 293.05 | 294.58 | 292.08 | 293.10 | 293.10 | -0.86% | 969,225 |
| Aug 13, 2025 | 293.33 | 296.12 | 289.92 | 295.64 | 295.15 | 1.28% | 1,126,064 |
| Aug 12, 2025 | 285.97 | 292.87 | 284.44 | 291.89 | 291.40 | 2.33% | 1,070,326 |
| Aug 11, 2025 | 286.57 | 286.61 | 283.59 | 285.24 | 284.76 | -0.45% | 976,094 |
| Aug 8, 2025 | 283.00 | 287.74 | 281.77 | 286.52 | 286.04 | 1.57% | 638,498 |
| Aug 7, 2025 | 284.50 | 286.56 | 278.39 | 282.10 | 281.63 | 0.18% | 1,039,878 |
| Aug 6, 2025 | 283.15 | 283.43 | 280.48 | 281.59 | 281.12 | -0.56% | 785,507 |
| Aug 5, 2025 | 281.30 | 283.59 | 279.36 | 283.17 | 282.70 | 0.47% | 788,718 |
| Aug 4, 2025 | 278.07 | 284.94 | 277.27 | 281.85 | 281.38 | 2.51% | 1,351,513 |
| Aug 1, 2025 | 273.84 | 275.28 | 270.64 | 274.94 | 274.48 | 0.10% | 1,442,181 |
| Jul 31, 2025 | 266.00 | 276.09 | 263.17 | 274.67 | 274.21 | 0.70% | 2,372,333 |
| Jul 30, 2025 | 274.79 | 275.94 | 271.33 | 272.77 | 272.32 | -0.42% | 1,416,005 |
| Jul 29, 2025 | 272.27 | 274.33 | 270.46 | 273.92 | 273.46 | 1.41% | 985,582 |
| Jul 28, 2025 | 274.00 | 276.40 | 268.67 | 270.11 | 269.66 | -1.72% | 1,021,563 |
| Jul 25, 2025 | 271.66 | 275.17 | 271.01 | 274.83 | 274.37 | 1.26% | 579,664 |
| Jul 24, 2025 | 268.89 | 272.14 | 268.42 | 271.42 | 270.97 | 0.86% | 705,964 |
| Jul 23, 2025 | 269.40 | 270.00 | 267.58 | 269.11 | 268.66 | 0.50% | 649,102 |
| Jul 22, 2025 | 265.90 | 268.46 | 264.74 | 267.78 | 267.33 | 1.05% | 1,233,674 |
| Jul 21, 2025 | 267.72 | 269.35 | 264.74 | 265.01 | 264.57 | -0.60% | 864,547 |
| Jul 18, 2025 | 263.67 | 266.88 | 262.21 | 266.60 | 266.16 | 1.36% | 800,181 |
| Jul 17, 2025 | 260.67 | 263.55 | 258.99 | 263.01 | 262.57 | 0.92% | 737,359 |
| Jul 16, 2025 | 261.99 | 262.17 | 255.33 | 260.62 | 260.19 | -0.36% | 1,188,459 |
| Jul 15, 2025 | 269.76 | 271.02 | 260.79 | 261.56 | 261.12 | -3.10% | 1,373,504 |
| Jul 14, 2025 | 269.16 | 270.54 | 267.66 | 269.93 | 269.48 | 0.35% | 768,647 |
| Jul 11, 2025 | 267.77 | 269.17 | 264.79 | 269.00 | 268.55 | -0.64% | 1,101,620 |
| Jul 10, 2025 | 269.33 | 272.09 | 268.82 | 270.73 | 270.28 | 0.29% | 974,802 |
| Jul 9, 2025 | 266.45 | 270.00 | 265.11 | 269.95 | 269.50 | 1.31% | 750,818 |
| Jul 8, 2025 | 266.58 | 267.87 | 265.07 | 266.45 | 266.01 | -0.21% | 628,242 |
| Jul 7, 2025 | 266.09 | 268.45 | 265.77 | 267.00 | 266.55 | 0.29% | 1,003,625 |
| Jul 3, 2025 | 266.00 | 267.62 | 264.26 | 266.24 | 265.80 | 0.20% | 421,723 |
| Jul 2, 2025 | 264.28 | 266.83 | 263.90 | 265.71 | 265.27 | 0.39% | 673,747 |
| Jul 1, 2025 | 259.80 | 267.76 | 257.66 | 264.67 | 264.23 | 1.48% | 885,031 |
| Jun 30, 2025 | 260.95 | 265.00 | 260.37 | 260.82 | 260.39 | -0.52% | 1,097,913 |
| Jun 27, 2025 | 258.26 | 263.11 | 257.76 | 262.18 | 261.74 | 2.03% | 2,119,857 |
| Jun 26, 2025 | 255.50 | 258.56 | 253.40 | 256.96 | 256.53 | 0.91% | 901,365 |
| Jun 25, 2025 | 264.62 | 265.57 | 254.21 | 254.64 | 254.22 | -3.72% | 1,434,498 |
| Jun 24, 2025 | 262.41 | 265.70 | 261.23 | 264.48 | 264.04 | 1.32% | 907,270 |
| Jun 23, 2025 | 256.11 | 261.29 | 254.94 | 261.04 | 260.60 | 1.99% | 930,360 |
| Jun 20, 2025 | 259.81 | 259.81 | 253.91 | 255.94 | 255.51 | -0.85% | 1,953,685 |
| Jun 18, 2025 | 258.09 | 261.76 | 257.55 | 258.14 | 257.71 | -0.35% | 952,729 |
| Jun 17, 2025 | 260.18 | 261.19 | 258.36 | 259.04 | 258.61 | -0.82% | 662,546 |
| Jun 16, 2025 | 261.82 | 263.25 | 260.14 | 261.18 | 260.74 | 0.16% | 664,771 |
| Jun 13, 2025 | 261.78 | 263.99 | 259.24 | 260.77 | 260.34 | -1.79% | 621,666 |
| Jun 12, 2025 | 260.40 | 266.28 | 259.69 | 265.53 | 265.09 | 1.69% | 844,694 |
| Jun 11, 2025 | 266.53 | 267.42 | 260.28 | 261.12 | 260.68 | -1.50% | 717,972 |
| Jun 10, 2025 | 265.80 | 266.99 | 264.02 | 265.10 | 264.66 | -0.34% | 694,087 |
| Jun 9, 2025 | 266.35 | 267.40 | 262.94 | 266.00 | 265.56 | 0.45% | 655,934 |