Skip to main content
Vulcan Materials Company (VMC)
NYSE: VMC · Real-Time Price · USD
263.13
+2.21 (0.85%)
Dec 20, 2024, 4:00 PM EST - Market closed

Vulcan Materials Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Sep 25, 2024251.94251.94249.34249.63249.20-0.10%922,058
Sep 24, 2024253.09253.83247.39249.87249.44-0.97%1,079,706
Sep 23, 2024252.60253.80250.33252.33251.900.11%728,538
Sep 20, 2024258.18258.18250.74252.05251.62-0.64%1,697,639
Sep 19, 2024250.00254.01246.44253.67253.243.79%1,015,200
Sep 18, 2024245.71249.58244.27244.40243.98-0.29%679,414
Sep 17, 2024243.36247.00242.04245.12244.700.93%757,555
Sep 16, 2024238.05243.33237.00242.87242.462.27%894,659
Sep 13, 2024236.00239.64235.46237.47237.060.51%726,323
Sep 12, 2024233.52237.33233.52236.27235.871.43%680,084
Sep 11, 2024231.50233.37225.36232.95232.55-1,552,979
Sep 10, 2024233.73233.82231.03232.95232.550.48%1,076,936
Sep 9, 2024232.90234.66230.95231.83231.43-0.06%1,757,148
Sep 6, 2024234.03236.03231.56231.97231.57-0.08%1,161,464
Sep 5, 2024234.11235.04230.72232.16231.76-1.14%727,644
Sep 4, 2024239.09240.01232.69234.83234.43-1.75%992,747
Sep 3, 2024241.65244.00237.68239.02238.61-2.52%933,447
Aug 30, 2024242.29245.87241.37245.21244.791.63%844,615
Aug 29, 2024237.52243.42236.85241.28240.872.34%866,649
Aug 28, 2024241.81242.39235.09235.77235.37-1.93%1,835,059
Aug 27, 2024249.02250.00237.17240.41240.00-4.10%1,007,336
Aug 26, 2024256.33257.54250.23250.68250.25-1.65%447,624
Aug 23, 2024250.26257.42249.66254.89254.462.79%1,252,331
Aug 22, 2024248.75250.24246.67247.98247.560.06%680,587
Aug 21, 2024247.23249.88246.79247.84247.420.91%920,689
Aug 20, 2024244.23246.79244.23245.60245.180.54%533,967
Aug 19, 2024244.61245.62242.18244.29243.87-0.06%660,452
Aug 16, 2024247.06247.06243.60244.43244.01-0.87%490,890
Aug 15, 2024245.87247.09242.34246.57246.151.68%1,028,898
Aug 14, 2024245.09246.30242.07242.50241.64-0.55%876,714
Aug 13, 2024244.06245.92241.79243.84242.970.80%706,027
Aug 12, 2024244.23244.79239.91241.90241.04-1.00%869,250
Aug 9, 2024246.18249.13243.36244.34243.47-0.81%887,968
Aug 8, 2024242.67250.77242.32246.33245.452.12%1,196,298
Aug 7, 2024248.49251.72241.22241.22240.36-2.00%1,376,834
Aug 6, 2024245.61251.71238.89246.14245.26-4.39%2,294,967
Aug 5, 2024260.00262.41252.93257.43256.51-3.35%1,355,133
Aug 2, 2024268.36268.36260.12266.34265.39-1.77%986,570
Aug 1, 2024273.94274.98269.96271.13270.16-1.23%1,316,744