Vulcan Materials Company (VMC)
NYSE: VMC · Real-Time Price · USD
267.76
-2.98 (-1.10%)
Jul 11, 2025, 9:33 AM - Market open
Vulcan Materials Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 10, 2025 | 269.33 | 272.09 | 268.82 | 270.73 | 270.73 | 0.29% | 974,760 |
| Jul 9, 2025 | 266.45 | 270.00 | 265.11 | 269.95 | 269.95 | 1.31% | 750,818 |
| Jul 8, 2025 | 266.58 | 267.87 | 265.07 | 266.45 | 266.45 | -0.21% | 628,242 |
| Jul 7, 2025 | 266.09 | 268.45 | 265.77 | 267.00 | 267.00 | 0.29% | 1,003,625 |
| Jul 3, 2025 | 266.00 | 267.62 | 264.26 | 266.24 | 266.24 | 0.20% | 421,723 |
| Jul 2, 2025 | 264.28 | 266.83 | 263.90 | 265.71 | 265.71 | 0.39% | 673,747 |
| Jul 1, 2025 | 259.80 | 267.76 | 257.66 | 264.67 | 264.67 | 1.48% | 885,031 |
| Jun 30, 2025 | 260.95 | 265.00 | 260.37 | 260.82 | 260.82 | -0.52% | 1,097,913 |
| Jun 27, 2025 | 258.26 | 263.11 | 257.76 | 262.18 | 262.18 | 2.03% | 2,119,857 |
| Jun 26, 2025 | 255.50 | 258.56 | 253.40 | 256.96 | 256.96 | 0.91% | 901,365 |
| Jun 25, 2025 | 264.62 | 265.57 | 254.21 | 254.64 | 254.64 | -3.72% | 1,434,498 |
| Jun 24, 2025 | 262.41 | 265.70 | 261.23 | 264.48 | 264.48 | 1.32% | 907,270 |
| Jun 23, 2025 | 256.11 | 261.29 | 254.94 | 261.04 | 261.04 | 1.99% | 930,360 |
| Jun 20, 2025 | 259.81 | 259.81 | 253.91 | 255.94 | 255.94 | -0.85% | 1,953,685 |
| Jun 18, 2025 | 258.09 | 261.76 | 257.55 | 258.14 | 258.14 | -0.35% | 952,729 |
| Jun 17, 2025 | 260.18 | 261.19 | 258.36 | 259.04 | 259.04 | -0.82% | 662,546 |
| Jun 16, 2025 | 261.82 | 263.25 | 260.14 | 261.18 | 261.18 | 0.16% | 664,771 |
| Jun 13, 2025 | 261.78 | 263.99 | 259.24 | 260.77 | 260.77 | -1.79% | 621,666 |
| Jun 12, 2025 | 260.40 | 266.28 | 259.69 | 265.53 | 265.53 | 1.69% | 844,694 |
| Jun 11, 2025 | 266.53 | 267.42 | 260.28 | 261.12 | 261.12 | -1.50% | 717,972 |
| Jun 10, 2025 | 265.80 | 266.99 | 264.02 | 265.10 | 265.10 | -0.34% | 694,087 |
| Jun 9, 2025 | 266.35 | 267.40 | 262.94 | 266.00 | 266.00 | 0.45% | 655,934 |
| Jun 6, 2025 | 267.58 | 267.81 | 264.11 | 264.81 | 264.81 | -0.32% | 729,685 |
| Jun 5, 2025 | 266.73 | 266.73 | 262.73 | 265.67 | 265.67 | -0.15% | 724,383 |
| Jun 4, 2025 | 264.75 | 266.59 | 264.33 | 266.08 | 266.08 | 0.43% | 973,577 |
| Jun 3, 2025 | 263.39 | 265.34 | 261.53 | 264.94 | 264.94 | 0.59% | 1,094,997 |
| Jun 2, 2025 | 262.33 | 263.60 | 259.94 | 263.38 | 263.38 | -0.64% | 818,093 |
| May 30, 2025 | 263.66 | 265.90 | 261.49 | 265.07 | 265.07 | -0.09% | 1,481,029 |
| May 29, 2025 | 263.00 | 265.74 | 262.11 | 265.31 | 265.31 | 1.06% | 2,118,500 |
| May 28, 2025 | 270.14 | 270.14 | 261.27 | 262.53 | 262.53 | -2.82% | 2,022,424 |
| May 27, 2025 | 271.23 | 272.02 | 267.83 | 270.16 | 270.16 | 0.73% | 2,494,544 |
| May 23, 2025 | 268.36 | 270.13 | 266.63 | 268.19 | 268.19 | -1.28% | 816,417 |
| May 22, 2025 | 270.34 | 272.90 | 268.11 | 271.68 | 271.19 | 0.42% | 934,775 |
| May 21, 2025 | 270.36 | 274.55 | 270.11 | 270.54 | 270.05 | -1.02% | 695,667 |
| May 20, 2025 | 271.93 | 274.40 | 271.50 | 273.33 | 272.83 | -0.97% | 651,197 |
| May 19, 2025 | 272.35 | 276.74 | 271.82 | 276.01 | 275.51 | 0.18% | 750,284 |
| May 16, 2025 | 273.45 | 276.30 | 272.16 | 275.51 | 275.01 | 1.64% | 812,239 |
| May 15, 2025 | 266.55 | 271.77 | 265.07 | 271.07 | 270.58 | 1.78% | 811,439 |
| May 14, 2025 | 268.06 | 268.63 | 265.40 | 266.32 | 265.83 | -0.85% | 1,065,594 |
| May 13, 2025 | 272.77 | 273.72 | 268.02 | 268.59 | 268.10 | -1.38% | 1,224,343 |
| May 12, 2025 | 278.12 | 278.14 | 270.67 | 272.36 | 271.86 | 1.01% | 1,377,606 |
| May 9, 2025 | 268.72 | 270.00 | 266.83 | 269.63 | 269.14 | 0.45% | 508,342 |
| May 8, 2025 | 267.73 | 271.08 | 266.77 | 268.42 | 267.93 | 0.97% | 637,747 |
| May 7, 2025 | 268.42 | 268.74 | 264.87 | 265.84 | 265.36 | -0.52% | 638,032 |
| May 6, 2025 | 265.09 | 269.92 | 265.00 | 267.24 | 266.75 | -1.04% | 658,283 |
| May 5, 2025 | 266.15 | 272.09 | 263.67 | 270.04 | 269.55 | 1.12% | 880,907 |
| May 2, 2025 | 265.00 | 268.92 | 264.83 | 267.05 | 266.56 | 1.30% | 1,010,739 |
| May 1, 2025 | 264.01 | 266.37 | 262.72 | 263.63 | 263.15 | 0.50% | 1,496,671 |
| Apr 30, 2025 | 253.00 | 263.97 | 247.60 | 262.33 | 261.85 | 6.92% | 2,344,010 |
| Apr 29, 2025 | 245.19 | 246.90 | 241.91 | 245.35 | 244.90 | -0.02% | 1,199,842 |