Vulcan Materials Company (VMC)
NYSE: VMC · Real-Time Price · USD
244.53
+1.05 (0.43%)
At close: Apr 15, 2025, 4:00 PM
244.78
+0.25 (0.10%)
After-hours: Apr 15, 2025, 6:58 PM EDT
Vulcan Materials Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 15, 2025 | 244.50 | 247.88 | 243.40 | 244.53 | 244.53 | 0.43% | 788,163 |
| Apr 14, 2025 | 244.42 | 245.71 | 240.65 | 243.48 | 243.48 | 0.49% | 1,121,243 |
| Apr 11, 2025 | 235.22 | 243.43 | 232.86 | 242.30 | 242.30 | 2.85% | 1,636,344 |
| Apr 10, 2025 | 236.15 | 240.15 | 229.30 | 235.58 | 235.58 | -1.65% | 1,527,309 |
| Apr 9, 2025 | 224.24 | 244.08 | 218.87 | 239.53 | 239.53 | 5.76% | 2,644,931 |
| Apr 8, 2025 | 233.70 | 236.66 | 222.44 | 226.49 | 226.49 | -0.89% | 2,328,202 |
| Apr 7, 2025 | 225.68 | 238.44 | 219.16 | 228.53 | 228.53 | -0.96% | 2,754,130 |
| Apr 4, 2025 | 231.30 | 235.82 | 225.13 | 230.74 | 230.74 | -2.72% | 2,850,857 |
| Apr 3, 2025 | 228.50 | 238.19 | 228.50 | 237.18 | 237.18 | -1.22% | 2,269,636 |
| Apr 2, 2025 | 234.06 | 242.38 | 234.06 | 240.10 | 240.10 | 1.19% | 708,147 |
| Apr 1, 2025 | 231.53 | 237.56 | 229.40 | 237.27 | 237.27 | 1.70% | 903,612 |
| Mar 31, 2025 | 231.28 | 234.37 | 225.00 | 233.30 | 233.30 | 0.15% | 1,488,626 |
| Mar 28, 2025 | 236.82 | 236.82 | 230.19 | 232.94 | 232.94 | -1.94% | 1,009,774 |
| Mar 27, 2025 | 236.00 | 239.77 | 233.26 | 237.54 | 237.54 | 0.20% | 949,955 |
| Mar 26, 2025 | 241.46 | 243.30 | 236.69 | 237.06 | 237.06 | -1.63% | 774,248 |
| Mar 25, 2025 | 240.07 | 241.19 | 237.93 | 240.98 | 240.98 | 0.07% | 689,884 |
| Mar 24, 2025 | 237.56 | 241.57 | 236.20 | 240.81 | 240.81 | 2.88% | 834,634 |
| Mar 21, 2025 | 236.82 | 237.70 | 232.32 | 234.08 | 234.08 | -1.94% | 2,063,093 |
| Mar 20, 2025 | 238.79 | 245.49 | 238.60 | 238.72 | 238.72 | -0.99% | 1,203,633 |
| Mar 19, 2025 | 238.87 | 242.91 | 237.17 | 241.11 | 241.11 | 1.95% | 1,147,329 |
| Mar 18, 2025 | 235.04 | 237.47 | 233.86 | 236.50 | 236.50 | 0.60% | 1,148,076 |
| Mar 17, 2025 | 231.61 | 236.44 | 231.61 | 235.08 | 235.08 | 1.63% | 1,142,455 |
| Mar 14, 2025 | 227.95 | 232.26 | 225.45 | 231.32 | 231.32 | 2.79% | 1,241,195 |
| Mar 13, 2025 | 226.05 | 227.97 | 224.00 | 225.04 | 225.04 | -0.94% | 1,604,448 |
| Mar 12, 2025 | 227.31 | 228.84 | 224.76 | 227.17 | 227.17 | 1.09% | 1,581,596 |
| Mar 11, 2025 | 219.94 | 225.89 | 218.83 | 224.71 | 224.71 | 1.52% | 1,883,965 |
| Mar 10, 2025 | 217.38 | 222.60 | 215.08 | 221.34 | 221.34 | 0.20% | 3,064,641 |
| Mar 7, 2025 | 233.19 | 233.69 | 218.71 | 220.90 | 220.41 | -6.07% | 3,779,003 |
| Mar 6, 2025 | 238.00 | 238.60 | 233.03 | 235.17 | 234.65 | -2.16% | 1,429,765 |
| Mar 5, 2025 | 237.07 | 241.82 | 234.41 | 240.35 | 239.82 | 2.34% | 1,330,021 |
| Mar 4, 2025 | 237.34 | 239.59 | 228.17 | 234.86 | 234.34 | -2.05% | 1,547,586 |
| Mar 3, 2025 | 249.72 | 250.44 | 238.85 | 239.77 | 239.24 | -3.05% | 1,224,562 |
| Feb 28, 2025 | 247.70 | 248.46 | 243.25 | 247.31 | 246.76 | 0.89% | 1,009,662 |
| Feb 27, 2025 | 249.24 | 252.24 | 245.09 | 245.12 | 244.58 | -2.16% | 720,559 |
| Feb 26, 2025 | 250.06 | 253.63 | 249.53 | 250.53 | 249.98 | 0.30% | 692,883 |
| Feb 25, 2025 | 251.61 | 252.96 | 246.17 | 249.79 | 249.24 | -0.70% | 1,313,505 |
| Feb 24, 2025 | 253.37 | 254.59 | 250.98 | 251.56 | 251.00 | -0.51% | 865,980 |
| Feb 21, 2025 | 260.68 | 260.68 | 251.31 | 252.86 | 252.30 | -2.22% | 782,647 |
| Feb 20, 2025 | 263.50 | 263.72 | 256.51 | 258.59 | 258.02 | -2.41% | 708,832 |
| Feb 19, 2025 | 266.55 | 270.12 | 263.31 | 264.97 | 264.39 | -2.86% | 1,071,810 |
| Feb 18, 2025 | 280.15 | 280.34 | 271.14 | 272.76 | 272.16 | 0.85% | 1,433,349 |
| Feb 14, 2025 | 270.24 | 272.27 | 267.77 | 270.46 | 269.86 | 0.42% | 927,825 |
| Feb 13, 2025 | 265.84 | 269.86 | 264.26 | 269.33 | 268.74 | 2.09% | 934,742 |
| Feb 12, 2025 | 255.33 | 266.64 | 253.54 | 263.81 | 263.23 | -1.48% | 1,091,017 |
| Feb 11, 2025 | 266.83 | 269.19 | 265.52 | 267.77 | 267.18 | -0.29% | 893,241 |
| Feb 10, 2025 | 274.35 | 274.47 | 268.20 | 268.56 | 267.97 | -1.60% | 616,642 |
| Feb 7, 2025 | 276.76 | 277.73 | 272.42 | 272.92 | 272.32 | -1.55% | 486,262 |
| Feb 6, 2025 | 276.55 | 277.99 | 274.22 | 277.21 | 276.60 | 1.05% | 710,608 |
| Feb 5, 2025 | 274.29 | 274.68 | 271.43 | 274.33 | 273.72 | 0.83% | 758,179 |
| Feb 4, 2025 | 273.36 | 273.96 | 271.14 | 272.07 | 271.47 | 0.34% | 629,654 |