Skip to main content
logo
Vulcan Materials Company (VMC)
NYSE: VMC · Real-Time Price · USD
292.26
+3.71 (1.29%)
At close: Nov 4, 2025, 4:00 PM EST
288.50
-3.76 (-1.29%)
After-hours: Nov 4, 2025, 7:40 PM EST

Vulcan Materials Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 4, 2025289.22294.19285.31292.26292.261.29%1,781,022
Nov 3, 2025287.32293.40285.67288.55288.55-0.33%1,976,707
Oct 31, 2025287.81291.50285.14289.50289.50-0.17%1,463,054
Oct 30, 2025285.50290.45278.93290.00290.00-1.68%2,617,094
Oct 29, 2025292.35299.11292.22294.97294.970.81%1,285,958
Oct 28, 2025290.95293.89290.51292.59292.590.20%723,137
Oct 27, 2025293.75296.00291.04292.01292.01-0.25%700,175
Oct 24, 2025294.18296.29292.35292.74292.740.23%707,845
Oct 23, 2025292.43295.28291.94292.06292.06-0.55%664,746
Oct 22, 2025297.57299.16292.27293.67293.67-1.31%733,728
Oct 21, 2025295.58299.31293.63297.57297.570.71%689,337
Oct 20, 2025297.50298.09292.93295.47295.470.04%671,327
Oct 17, 2025295.45297.09293.53295.35295.35-0.30%675,245
Oct 16, 2025304.04304.35295.76296.23296.23-2.27%791,585
Oct 15, 2025309.56311.74301.36303.10303.10-1.93%880,839
Oct 14, 2025301.67310.69301.56309.07309.072.09%857,997
Oct 13, 2025302.74305.20301.57302.75302.750.44%588,747
Oct 10, 2025304.20304.35301.03301.43301.43-0.49%570,981
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