Vulcan Materials Company (VMC)
NYSE: VMC · Real-Time Price · USD
262.59
-7.57 (-2.80%)
May 28, 2025, 4:00 PM - Market closed

Vulcan Materials Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 28, 2025270.14270.14261.54262.68--2.77%1,258,295
May 27, 2025271.23272.02267.83270.16270.160.73%2,494,544
May 23, 2025268.36270.13266.63268.19268.19-1.28%816,417
May 22, 2025270.34272.90268.11271.68271.190.42%934,775
May 21, 2025270.36274.55270.11270.54270.05-1.02%695,667
May 20, 2025271.93274.40271.50273.33272.83-0.97%651,197
May 19, 2025272.35276.74271.82276.01275.510.18%750,284
May 16, 2025273.45276.30272.16275.51275.011.64%812,239
May 15, 2025266.55271.77265.07271.07270.581.78%811,439
May 14, 2025268.06268.63265.40266.32265.83-0.85%1,065,594
May 13, 2025272.77273.72268.02268.59268.10-1.38%1,224,343
May 12, 2025278.12278.14270.67272.36271.861.01%1,377,606
May 9, 2025268.72270.00266.83269.63269.140.45%508,342
May 8, 2025267.73271.08266.77268.42267.930.97%637,747
May 7, 2025268.42268.74264.87265.84265.36-0.52%638,032
May 6, 2025265.09269.92265.00267.24266.75-1.04%658,283
May 5, 2025266.15272.09263.67270.04269.551.12%880,907
May 2, 2025265.00268.92264.83267.05266.561.30%1,010,739
May 1, 2025264.01266.37262.72263.63263.150.50%1,496,671
Apr 30, 2025253.00263.97247.60262.33261.856.92%2,344,010
Apr 29, 2025245.19246.90241.91245.35244.90-0.02%1,199,842
Apr 28, 2025246.98247.36243.03245.39244.94-0.67%818,846
Apr 25, 2025249.24249.24245.44247.04246.59-0.99%695,151
Apr 24, 2025243.73250.24242.72249.51249.062.03%748,368
Apr 23, 2025246.21249.95243.53244.54244.091.65%765,223
Apr 22, 2025238.53241.44236.88240.57240.132.73%885,856
Apr 21, 2025240.19240.39231.76234.17233.74-3.21%622,614
Apr 17, 2025240.16243.76239.08241.93241.490.57%643,480
Apr 16, 2025242.06244.30237.89240.55240.11-1.63%528,283
Apr 15, 2025244.50247.88243.40244.53244.080.43%788,235
Apr 14, 2025244.42245.71240.65243.48243.040.49%1,121,243
Apr 11, 2025235.22243.43232.86242.30241.862.85%1,636,344
Apr 10, 2025236.15240.15229.30235.58235.15-1.65%1,527,309
Apr 9, 2025224.24244.08218.87239.53239.095.76%2,644,931
Apr 8, 2025233.70236.66222.44226.49226.08-0.89%2,328,202
Apr 7, 2025225.68238.44219.16228.53228.11-0.96%2,754,130
Apr 4, 2025231.30235.82225.13230.74230.32-2.72%2,850,857
Apr 3, 2025228.50238.19228.50237.18236.75-1.22%2,269,636
Apr 2, 2025234.06242.38234.06240.10239.661.19%708,147
Apr 1, 2025231.53237.56229.40237.27236.841.70%903,612
Mar 31, 2025231.28234.37225.00233.30232.880.15%1,488,626
Mar 28, 2025236.82236.82230.19232.94232.52-1.94%1,009,774
Mar 27, 2025236.00239.77233.26237.54237.110.20%949,955
Mar 26, 2025241.46243.30236.69237.06236.63-1.63%774,248
Mar 25, 2025240.07241.19237.93240.98240.540.07%689,884
Mar 24, 2025237.56241.57236.20240.81240.372.88%834,634
Mar 21, 2025236.82237.70232.32234.08233.65-1.94%2,063,093
Mar 20, 2025238.79245.49238.60238.72238.29-0.99%1,203,633
Mar 19, 2025238.87242.91237.17241.11240.671.95%1,147,329
Mar 18, 2025235.04237.47233.86236.50236.070.60%1,148,076