Skip to main content
logo
Vulcan Materials Company (VMC)
NYSE: VMC · Real-Time Price · USD
301.43
-1.47 (-0.49%)
At close: Oct 10, 2025, 4:00 PM EDT
298.00
-3.43 (-1.14%)
After-hours: Oct 10, 2025, 7:28 PM EDT

Vulcan Materials Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 10, 2025304.20304.35301.03301.43301.43-0.49%570,819
Oct 9, 2025304.86305.26301.26302.90302.90-0.50%363,340
Oct 8, 2025301.90305.48300.73304.43304.431.17%534,189
Oct 7, 2025305.78307.39299.77300.90300.90-1.24%636,108
Oct 6, 2025304.09306.91301.01304.67304.67-0.01%523,087
Oct 3, 2025303.45305.79296.99304.70304.700.44%620,451
Oct 2, 2025301.48305.21301.00303.37303.370.57%899,981
Oct 1, 2025307.40309.17298.83301.64301.64-1.94%1,064,488
Sep 30, 2025304.00308.18303.11307.62307.621.52%765,217
Sep 29, 2025300.98303.79299.48303.02303.021.25%788,598
Sep 26, 2025296.97301.80295.53299.29299.291.54%669,843
Sep 25, 2025291.77295.44290.03294.76294.760.32%463,512
Sep 24, 2025296.76297.77291.46293.81293.81-1.27%759,006
Sep 23, 2025299.61301.36296.43297.59297.59-0.43%580,623
Sep 22, 2025297.15301.35295.76298.89298.890.37%730,289
Sep 19, 2025300.12300.65295.65297.79297.79-0.26%1,291,406
Sep 18, 2025291.80300.34291.60298.58298.582.17%622,422
Sep 17, 2025292.20297.10290.00292.25292.250.10%679,658
Sep 16, 2025294.48295.78291.23291.96291.96-0.70%732,893
Sep 15, 2025294.66296.26293.36294.03294.03-0.31%592,176
Sep 12, 2025299.90300.80294.48294.94294.94-2.22%619,832
Sep 11, 2025296.20302.22295.89301.65301.652.45%808,177
Sep 10, 2025292.81295.65291.90294.43294.430.68%473,016
Sep 9, 2025297.26298.73290.90292.44292.44-2.16%713,651
Sep 8, 2025295.19299.29293.52298.91298.911.39%776,226
Sep 5, 2025293.66295.26291.61294.81294.810.85%585,179
Sep 4, 2025289.24292.90287.47292.33292.331.49%1,131,519
Sep 3, 2025292.53292.53286.80288.05288.05-1.52%869,994
Sep 2, 2025288.48292.80287.31292.49292.490.46%1,143,651
Aug 29, 2025291.19292.40289.48291.16291.16-609,873
Aug 28, 2025291.14291.65288.82291.16291.16-323,064
Aug 27, 2025290.02291.39289.95291.15291.15-0.02%578,597
Aug 26, 2025290.98292.74289.86291.20291.200.31%839,485
Aug 25, 2025291.98292.28289.36290.30290.30-0.72%441,817
Aug 22, 2025289.71294.97289.36292.40292.401.43%529,856
Aug 21, 2025284.61289.05284.61288.28288.280.70%627,263
Aug 20, 2025291.34291.75283.61286.28286.28-2.24%1,098,123
Aug 19, 2025290.52293.39289.32292.84292.841.02%1,023,763
Aug 18, 2025291.64292.61289.81289.88289.88-0.60%809,275
Aug 15, 2025294.77294.98290.95291.62291.62-0.50%789,091
Aug 14, 2025293.05294.58292.08293.10293.10-0.86%969,225
Aug 13, 2025293.33296.12289.92295.64295.151.28%1,126,064
Aug 12, 2025285.97292.87284.44291.89291.402.33%1,070,326
Aug 11, 2025286.57286.61283.59285.24284.76-0.45%976,094
Aug 8, 2025283.00287.74281.77286.52286.041.57%638,498
Aug 7, 2025284.50286.56278.39282.10281.630.18%1,039,878
Aug 6, 2025283.15283.43280.48281.59281.12-0.56%785,507
Aug 5, 2025281.30283.59279.36283.17282.700.47%788,718
Aug 4, 2025278.07284.94277.27281.85281.382.51%1,351,513
Aug 1, 2025273.84275.28270.64274.94274.480.10%1,442,181